Get the Stockscreener App
14.21
1.56%
-0.225
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock (MVRL), show that the latest closing stock price as of October 30, 2025, is $14.21.
- Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn all-time high stock price is $20.55, occurred on December 29, 2023.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock price recorded was $11.78 on April 11, 2025. Since then, Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn's stock price has risen over 20.63% to $14.21 now.
- The 52-week high stock price for MVRL is $17.74, representing a 24.84% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for MVRL is $11.78, indicating a -17.10% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about MVRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $14.43 | $14.21 | $0.2194 | 498.0 | -1.56% |
| Oct 29, 2025 | $14.75 | $14.00 | $0.75 | 1,755.0 | -1.51% |
| Oct 28, 2025 | $14.75 | $14.62 | $0.13 | 2,329.0 | -1.12% |
| Oct 27, 2025 | $14.87 | $14.68 | $0.19 | 1,411.0 | +0.50% |
| Oct 24, 2025 | $14.76 | $14.75 | $0.0094 | 552.0 | +0.79% |
| Oct 23, 2025 | $14.71 | $14.63 | $0.077 | 376.0 | -0.97% |
| Oct 22, 2025 | $14.83 | $14.65 | $0.18 | 4,938.0 | +3.08% |
| Oct 21, 2025 | $14.56 | $14.34 | $0.225 | 10,074.0 | -2.35% |
| Oct 20, 2025 | $14.70 | $14.31 | $0.3911 | 6,974.0 | +2.19% |
| Oct 17, 2025 | $14.37 | $14.27 | $0.1005 | 1,932.0 | +1.19% |
| Oct 16, 2025 | $14.51 | $14.20 | $0.3081 | 4,310.0 | -2.58% |
| Oct 15, 2025 | $14.75 | $14.55 | $0.20 | 1,114.0 | +0.19% |
| Oct 14, 2025 | $14.54 | $14.18 | $0.3695 | 4,018.0 | +1.32% |
| Oct 13, 2025 | $14.36 | $14.19 | $0.165 | 2,593.0 | +1.34% |
| Oct 10, 2025 | $14.43 | $13.97 | $0.46 | 33,114.0 | -4.25% |
| Oct 09, 2025 | $15.42 | $14.79 | $0.6271 | 25,142.0 | -1.91% |
| Oct 08, 2025 | $15.10 | $14.95 | $0.15 | 5,094.0 | +1.28% |
| Oct 07, 2025 | $14.96 | $14.81 | $0.1495 | 3,418.0 | +0.51% |
| Oct 06, 2025 | $15.23 | $14.81 | $0.4164 | 14,706.0 | -2.67% |
| Oct 03, 2025 | $15.38 | $15.16 | $0.22 | 3,461.0 | +0.61% |
| Oct 02, 2025 | $15.15 | $14.86 | $0.29 | 15,010.0 | +0.18% |
| Oct 01, 2025 | $15.10 | $14.85 | $0.256 | 4,316.0 | +1.78% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $15.42 | $13.97 | $1.45 | 147,633.0 | -4.22% |
| Sep, 2025 | $16.30 | $13.88 | $2.42 | 329,747.0 | -4.23% |
| Aug, 2025 | $15.49 | $14.45 | $1.04 | 39,917.0 | +7.01% |
| Jul, 2025 | $15.86 | $14.16 | $1.70 | 381,717.0 | -1.63% |
| Jun, 2025 | $14.99 | $13.34 | $1.65 | 93,279.0 | +5.09% |
| May, 2025 | $16.00 | $13.36 | $2.64 | 80,065.0 | -2.86% |
| Apr, 2025 | $16.30 | $11.78 | $4.52 | 306,043.0 | -11.38% |
| Mar, 2025 | $17.65 | $15.85 | $1.80 | 126,694.0 | -7.57% |
| Feb, 2025 | $17.74 | $15.79 | $1.95 | 306,009.0 | +4.54% |
| Jan, 2025 | $16.99 | $14.84 | $2.15 | 171,713.0 | +6.23% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.23 | $15.25 | $1.98 | 216,645.0 | -9.30% |
| Nov, 2024 | $17.70 | $16.20 | $1.50 | 168,105.0 | +2.19% |
| Oct, 2024 | $18.39 | $16.43 | $1.96 | 213,292.0 | -9.91% |
| Sep, 2024 | $19.21 | $17.53 | $1.68 | 221,978.0 | +1.01% |
| Aug, 2024 | $18.40 | $15.82 | $2.58 | 193,432.0 | +2.05% |
| Jul, 2024 | $19.06 | $16.50 | $2.56 | 257,405.0 | +5.98% |
| Jun, 2024 | $17.29 | $16.32 | $0.97 | 124,072.0 | -0.11% |
| May, 2024 | $17.90 | $16.11 | $1.79 | 172,334.0 | +4.94% |
| Apr, 2024 | $18.47 | $15.42 | $3.05 | 328,287.0 | -11.72% |
| Mar, 2024 | $18.36 | $16.86 | $1.50 | 146,088.0 | +5.53% |
| Feb, 2024 | $18.02 | $16.00 | $2.02 | 140,128.0 | -1.77% |
| Jan, 2024 | $19.59 | $17.68 | $1.91 | 251,417.0 | -9.50% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.55 | $17.39 | $3.16 | 174,818.0 | +10.53% |
| Nov, 2023 | $17.86 | $14.87 | $2.99 | 150,203.0 | +20.51% |
| Oct, 2023 | $18.45 | $13.68 | $4.77 | 346,621.0 | +0.00% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):