Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MVRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 16.9826 | -0.04 | -0.24% | 17.03 | 17.03 | 16.85 | 1,903 |
| Jun 25 2024 | 17.0227 | -0.21 | -1.24% | 17.23 | 17.23 | 17.01 | 11,633 |
| Jun 24 2024 | 17.2357 | 0.16 | 0.96% | 17.25 | 17.29 | 17.14 | 3,650 |
| Jun 21 2024 | 17.0719 | 0.00 | 0.01% | 17.03 | 17.0719 | 16.94 | 7,709 |
| Jun 20 2024 | 17.0698 | 0.03 | 0.19% | 17.10 | 17.12 | 17.00 | 5,390 |
| Jun 18 2024 | 17.0375 | -0.10 | -0.59% | 17.19 | 17.19 | 17.03 | 16,872 |
| Jun 17 2024 | 17.138 | 0.18 | 1.05% | 16.70 | 17.138 | 16.70 | 16,881 |
| Jun 14 2024 | 16.9598 | 0.00 | -0.01% | 16.85 | 16.9598 | 16.85 | 1,014 |
| Jun 13 2024 | 16.9607 | 0.12 | 0.70% | 16.88 | 16.9607 | 16.7244 | 8,258 |
| Jun 12 2024 | 16.8422 | 0.45 | 2.72% | 16.32 | 17.045 | 16.32 | 19,627 |
| Jun 11 2024 | 16.3966 | -0.23 | -1.39% | 16.63 | 16.63 | 16.3599 | 8,544 |
| Jun 10 2024 | 16.6283 | -0.04 | -0.25% | 16.58 | 16.73 | 16.50 | 4,811 |
| Jun 07 2024 | 16.6692 | -0.28 | -1.63% | 16.80 | 16.80 | 16.62 | 2,545 |
| Jun 06 2024 | 16.9452 | -0.31 | -1.77% | 17.11 | 17.11 | 16.9452 | 439 |
| Jun 05 2024 | 17.2512 | 0.26 | 1.50% | 17.17 | 17.2512 | 16.88 | 2,873 |
| Jun 04 2024 | 16.9956 | -0.18 | -1.03% | 17.04 | 17.0587 | 16.98 | 726 |
| Jun 03 2024 | 17.1729 | 0.19 | 1.13% | 17.19 | 17.19 | 16.99 | 4,136 |
| May 31 2024 | 16.9813 | 0.42 | 2.54% | 16.63 | 16.9813 | 16.63 | 3,743 |
| May 30 2024 | 16.56 | 0.36 | 2.20% | 16.34 | 16.61 | 16.34 | 11,315 |
| May 29 2024 | 16.2039 | -0.33 | -1.97% | 16.41 | 16.52 | 16.11 | 6,269 |
| May 28 2024 | 16.5297 | -0.18 | -1.06% | 16.79 | 16.86 | 16.5297 | 4,104 |
| May 24 2024 | 16.7061 | 0.24 | 1.48% | 16.71 | 16.71 | 16.57 | 5,700 |
| May 23 2024 | 16.4626 | -0.75 | -4.38% | 17.42 | 17.42 | 16.4626 | 13,096 |
| May 22 2024 | 17.2165 | -0.24 | -1.37% | 17.50 | 17.50 | 17.2165 | 705 |
| May 21 2024 | 17.4551 | -0.09 | -0.50% | 17.58 | 17.58 | 17.4551 | 2,422 |
| May 20 2024 | 17.542 | -0.31 | -1.73% | 17.86 | 17.86 | 17.542 | 1,704 |
| May 17 2024 | 17.85 | 0.12 | 0.70% | 17.83 | 17.85 | 17.75 | 7,010 |
| May 16 2024 | 17.7265 | -0.07 | -0.38% | 17.79 | 17.79 | 17.65 | 5,782 |
| May 15 2024 | 17.7945 | 0.09 | 0.52% | 17.90 | 17.90 | 17.68 | 7,065 |
| May 14 2024 | 17.7018 | 0.47 | 2.70% | 17.13 | 17.7018 | 17.13 | 17,518 |
| May 13 2024 | 17.2361 | -0.01 | -0.07% | 17.45 | 17.45 | 17.18 | 13,067 |
| May 10 2024 | 17.2478 | -0.14 | -0.82% | 17.28 | 17.30 | 17.1101 | 3,498 |
| May 09 2024 | 17.3899 | 0.28 | 1.65% | 17.20 | 17.39 | 17.13 | 8,959 |
| May 08 2024 | 17.108 | 0.22 | 1.33% | 16.82 | 17.12 | 16.80 | 34,302 |
| May 07 2024 | 16.8834 | -0.14 | -0.81% | 17.13 | 17.13 | 16.8834 | 874 |
| May 06 2024 | 17.0209 | 0.23 | 1.40% | 16.98 | 17.08 | 16.93 | 4,000 |
| May 03 2024 | 16.7866 | 0.14 | 0.86% | 16.78 | 17.03 | 16.73 | 4,259 |
| May 02 2024 | 16.6434 | 0.13 | 0.77% | 16.62 | 16.7404 | 16.44 | 11,289 |
| May 01 2024 | 16.5155 | 0.33 | 2.06% | 16.18 | 16.87 | 16.18 | 5,654 |
| Apr 30 2024 | 16.1817 | -0.77 | -4.53% | 16.68 | 16.692 | 16.1665 | 6,547 |
| Apr 29 2024 | 16.95 | 0.32 | 1.93% | 16.75 | 16.96 | 16.56 | 3,134 |
| Apr 26 2024 | 16.6286 | 0.33 | 2.00% | 16.32 | 16.81 | 16.32 | 60,191 |
| Apr 25 2024 | 16.303 | -0.23 | -1.38% | 16.40 | 16.42 | 16.18 | 36,060 |
| Apr 24 2024 | 16.5314 | -0.18 | -1.11% | 16.81 | 16.81 | 16.34 | 12,374 |
| Apr 23 2024 | 16.7163 | 0.43 | 2.65% | 16.36 | 16.78 | 16.20 | 13,671 |
| Apr 22 2024 | 16.285 | 0.23 | 1.46% | 16.09 | 16.3695 | 16.09 | 8,929 |
| Apr 19 2024 | 16.0503 | 0.31 | 1.99% | 15.72 | 16.09 | 15.72 | 13,002 |
| Apr 18 2024 | 15.7372 | 0.15 | 0.99% | 15.68 | 15.83 | 15.5888 | 20,564 |
| Apr 17 2024 | 15.5829 | 0.14 | 0.89% | 15.53 | 15.6827 | 15.5009 | 1,978 |
| Apr 16 2024 | 15.445 | -0.28 | -1.79% | 15.79 | 15.79 | 15.42 | 7,820 |
| Apr 15 2024 | 15.7261 | -0.41 | -2.52% | 16.18 | 16.30 | 15.54 | 6,663 |
| Apr 12 2024 | 16.132 | -0.30 | -1.85% | 16.35 | 16.35 | 16.12 | 3,049 |
| Apr 11 2024 | 16.4365 | -0.20 | -1.22% | 16.43 | 16.48 | 16.03 | 35,665 |
| Apr 10 2024 | 16.64 | -1.33 | -7.38% | 17.66 | 17.66 | 16.57 | 43,533 |
| Apr 09 2024 | 17.9655 | 0.22 | 1.24% | 17.90 | 17.9655 | 17.81 | 6,683 |
| Apr 08 2024 | 17.7452 | 0.10 | 0.55% | 17.72 | 17.80 | 17.6029 | 12,209 |
| Apr 05 2024 | 17.6485 | 0.04 | 0.22% | 17.59 | 17.66 | 17.4704 | 7,727 |
| Apr 04 2024 | 17.6095 | -0.11 | -0.63% | 17.91 | 18.06 | 17.6095 | 7,096 |
| Apr 03 2024 | 17.7219 | 0.05 | 0.27% | 17.74 | 17.745 | 17.6235 | 2,108 |
| Apr 02 2024 | 17.6737 | -0.36 | -2.00% | 17.77 | 17.87 | 17.66 | 17,322 |
| Apr 01 2024 | 18.0336 | -0.30 | -1.62% | 18.47 | 18.47 | 17.9201 | 5,608 |
