Get the Stockscreener App
14.89
0.91%
0.135
After Hours:
14.89
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 December 29, 2025, is $14.89.
- 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 26.40% to $14.89 now.
- The 52-week high stock price for MVRL is $17.74, representing a 19.14% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for MVRL is $11.78, indicating a -20.89% 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 |
|---|---|---|---|---|---|
| Dec 29, 2025 | $14.96 | $14.22 | $0.74 | 1,665.0 | +0.91% |
| Dec 26, 2025 | $15.07 | $13.97 | $1.10 | 15,265.0 | -2.54% |
| Dec 24, 2025 | $15.14 | $14.59 | $0.5501 | 178.0 | +1.35% |
| Dec 23, 2025 | $15.11 | $14.94 | $0.1716 | 2,905.0 | -1.01% |
| Dec 22, 2025 | $15.70 | $14.95 | $0.75 | 14,045.0 | +0.25% |
| Dec 19, 2025 | $15.14 | $15.05 | $0.0879 | 1,347.0 | +0.28% |
| Dec 18, 2025 | $15.07 | $14.90 | $0.17 | 6,835.0 | +0.62% |
| Dec 17, 2025 | $15.02 | $14.86 | $0.16 | 3,906.0 | +2.22% |
| Dec 16, 2025 | $14.76 | $14.60 | $0.1642 | 455.0 | -1.39% |
| Dec 15, 2025 | $14.80 | $14.60 | $0.201 | 4,677.0 | +0.57% |
| Dec 12, 2025 | $14.72 | $14.72 | $0.00 | 231.0 | -1.28% |
| Dec 11, 2025 | $15.06 | $14.64 | $0.42 | 1,452.0 | -0.67% |
| Dec 10, 2025 | $15.01 | $15.01 | $0.00 | 44.00 | +1.33% |
| Dec 09, 2025 | $14.98 | $14.80 | $0.18 | 888.0 | -1.13% |
| Dec 08, 2025 | $15.24 | $14.60 | $0.64 | 7,357.0 | -1.38% |
| Dec 05, 2025 | $15.24 | $14.92 | $0.325 | 7,946.0 | +0.90% |
| Dec 04, 2025 | $15.20 | $15.05 | $0.1412 | 499.0 | -0.96% |
| Dec 03, 2025 | $15.20 | $15.07 | $0.1293 | 4,097.0 | +0.97% |
| Dec 02, 2025 | $15.05 | $14.94 | $0.1128 | 392.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $15.70 | $13.97 | $1.73 | 80,770.0 | -1.61% |
| Nov, 2025 | $15.25 | $13.79 | $1.46 | 46,376.0 | +5.70% |
| Oct, 2025 | $15.42 | $13.97 | $1.45 | 147,972.0 | -3.50% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):