UBS AG (MVRL) stock
MVRLNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, PFFL, SMHB, UCIB
$8.77−0.34 (-3.74%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.77
-3.74% on the day
52-week range
$8.35 – $17.00
-48.4% from the high
Change over 52 weeks
-38.3%
From $14.21 on Oct 30, 2025
Average volume
4,161
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.99 | $8.99 | $8.77 | $8.77 | -3.74% | 4,835 |
| Oct 29, 2026 | $9.12 | $9.12 | $9.04 | $9.12 | +0.11% | 1,668 |
| Oct 28, 2026 | $9.99 | $9.99 | $9.05 | $9.11 | -0.28% | 8,399 |
| Oct 27, 2026 | $9.03 | $9.13 | $9.03 | $9.13 | +1.22% | 1,660 |
| Oct 26, 2026 | $9.02 | $9.02 | $9.02 | $9.02 | -0.63% | 185 |
| Oct 23, 2026 | $9.01 | $9.08 | $8.94 | $9.08 | +0.99% | 751 |
| Oct 22, 2026 | $8.97 | $9.23 | $8.97 | $8.99 | +3.01% | 3,364 |
| Oct 21, 2026 | $8.80 | $8.87 | $8.73 | $8.73 | -1.06% | 2,675 |
| Oct 20, 2026 | $8.86 | $8.86 | $8.79 | $8.82 | +4.21% | 1,333 |
| Oct 19, 2026 | $8.63 | $8.63 | $8.35 | $8.46 | -5.80% | 12,269 |
| Oct 16, 2026 | $9.17 | $9.17 | $8.71 | $8.98 | +0.64% | 2,254 |
| Oct 15, 2026 | $8.85 | $9.10 | $8.85 | $8.93 | +3.13% | 6,668 |
| Oct 14, 2026 | $8.73 | $8.82 | $8.45 | $8.66 | -3.03% | 3,600 |
| Oct 13, 2026 | $8.95 | $8.98 | $8.61 | $8.93 | -4.42% | 5,301 |
| Oct 12, 2026 | $9.39 | $9.45 | $9.31 | $9.34 | -0.91% | 4,093 |
| Oct 9, 2026 | $9.40 | $9.43 | $9.30 | $9.43 | -0.83% | 8,891 |
| Oct 8, 2026 | $9.49 | $9.51 | $9.28 | $9.51 | +2.32% | 2,409 |
| Oct 7, 2026 | $9.48 | $9.48 | $9.27 | $9.29 | -3.05% | 6,791 |
| Oct 6, 2026 | $10.11 | $10.11 | $9.56 | $9.58 | +0.43% | 4,447 |
| Oct 5, 2026 | $9.55 | $9.63 | $9.54 | $9.54 | -1.20% | 998 |
| Oct 2, 2026 | $10.07 | $10.07 | $9.66 | $9.66 | -2.17% | 4,349 |
| Oct 1, 2026 | $10.04 | $10.04 | $9.72 | $9.87 | -2.15% | 4,253 |
| Sep 30, 2026 | $10.55 | $10.55 | $10.09 | $10.09 | -3.44% | 2,253 |
| Sep 29, 2026 | $10.52 | $10.52 | $10.31 | $10.45 | +0.68% | 1,169 |
| Sep 28, 2026 | $10.50 | $10.50 | $10.36 | $10.38 | -2.63% | 1,732 |
| Sep 25, 2026 | $10.49 | $10.66 | $10.48 | $10.66 | -0.07% | 4,598 |
| Sep 24, 2026 | $11.00 | $11.00 | $10.66 | $10.66 | -3.18% | 8,736 |
| Sep 23, 2026 | $11.45 | $11.45 | $11.00 | $11.01 | -4.85% | 7,181 |
| Sep 22, 2026 | $11.40 | $11.58 | $11.40 | $11.58 | +1.89% | 2,341 |
| Sep 21, 2026 | $11.24 | $11.38 | $11.24 | $11.36 | +0.26% | 1,958 |
| Sep 18, 2026 | $11.36 | $11.40 | $11.33 | $11.33 | -1.61% | 4,045 |
| Sep 17, 2026 | $11.55 | $11.57 | $11.50 | $11.52 | +0.83% | 1,531 |
| Sep 16, 2026 | $11.61 | $11.61 | $11.39 | $11.42 | -1.09% | 1,584 |
| Sep 15, 2026 | $11.79 | $11.83 | $11.55 | $11.55 | -2.31% | 6,955 |
| Sep 14, 2026 | $12.00 | $12.05 | $11.72 | $11.82 | -2.37% | 4,490 |
| Sep 11, 2026 | $12.21 | $12.21 | $11.78 | $12.11 | -0.48% | 7,599 |
| Sep 10, 2026 | $12.55 | $12.55 | $12.17 | $12.17 | -3.70% | 3,394 |
| Sep 9, 2026 | $12.71 | $12.71 | $12.63 | $12.63 | -1.59% | 1,335 |
| Sep 8, 2026 | $12.91 | $12.91 | $12.84 | $12.84 | -1.10% | 1,230 |
| Sep 4, 2026 | $13.01 | $13.01 | $12.98 | $12.98 | +0.75% | 1,058 |
| Sep 3, 2026 | $12.75 | $12.90 | $12.75 | $12.88 | +0.85% | 654 |
| Sep 2, 2026 | $12.78 | $12.78 | $12.50 | $12.77 | +0.75% | 5,554 |
| Sep 1, 2026 | $12.80 | $12.80 | $12.67 | $12.68 | -1.63% | 4,088 |
| Aug 31, 2026 | $12.81 | $12.89 | $12.81 | $12.89 | -0.57% | 1,782 |
| Aug 28, 2026 | $12.99 | $13.02 | $12.74 | $12.96 | -0.33% | 4,603 |
| Aug 27, 2026 | $13.01 | $13.04 | $13.01 | $13.01 | +0.75% | 5,293 |
| Aug 26, 2026 | $12.91 | $12.91 | $12.91 | $12.91 | -1.55% | 26 |
| Aug 25, 2026 | $13.08 | $13.11 | $12.99 | $13.11 | -0.64% | 1,355 |
| Aug 24, 2026 | $13.20 | $13.20 | $13.20 | $13.20 | +0.17% | 366 |
| Aug 21, 2026 | $13.23 | $13.28 | $13.18 | $13.18 | -0.23% | 8,178 |
| Aug 20, 2026 | $13.18 | $13.21 | $13.11 | $13.21 | -1.60% | 915 |
| Aug 19, 2026 | $13.34 | $13.42 | $13.34 | $13.42 | +2.01% | 598 |
| Aug 18, 2026 | $13.16 | $13.16 | $13.16 | $13.16 | -0.36% | 194 |
| Aug 17, 2026 | $13.17 | $13.23 | $13.17 | $13.20 | -0.47% | 2,352 |
| Aug 14, 2026 | $13.30 | $13.30 | $13.27 | $13.27 | -0.21% | 382 |
| Aug 13, 2026 | $12.97 | $13.30 | $12.97 | $13.29 | +0.98% | 1,335 |
| Aug 12, 2026 | $13.24 | $13.24 | $13.17 | $13.17 | -1.06% | 1,698 |
| Aug 11, 2026 | $13.24 | $13.36 | $13.24 | $13.31 | +1.54% | 474 |
| Aug 10, 2026 | $13.52 | $13.52 | $12.99 | $13.11 | -1.06% | 2,930 |
| Aug 7, 2026 | $12.63 | $13.43 | $12.63 | $13.25 | +3.00% | 7,418 |
| Aug 6, 2026 | $12.70 | $12.94 | $12.70 | $12.86 | -0.42% | 5,372 |
| Aug 5, 2026 | $12.80 | $12.96 | $12.55 | $12.91 | -1.19% | 41,620 |
| Aug 4, 2026 | $12.95 | $13.07 | $12.95 | $13.07 | +0.30% | 1,674 |
| Aug 3, 2026 | $13.25 | $13.25 | $13.03 | $13.03 | +1.07% | 4,699 |
| Jul 31, 2026 | $12.84 | $13.25 | $12.71 | $12.89 | -1.36% | 6,480 |
| Jul 30, 2026 | $13.14 | $13.14 | $13.07 | $13.07 | -1.03% | 385 |
| Jul 29, 2026 | $13.32 | $13.38 | $13.17 | $13.21 | -1.25% | 2,966 |
| Jul 28, 2026 | $13.33 | $13.37 | $13.23 | $13.37 | +2.36% | 4,967 |
| Jul 27, 2026 | $12.91 | $13.13 | $12.91 | $13.06 | +0.84% | 7,173 |
| Jul 24, 2026 | $13.53 | $13.53 | $12.96 | $12.96 | +0.94% | 6,443 |
| Jul 23, 2026 | $13.14 | $13.14 | $12.77 | $12.84 | -2.28% | 4,811 |
| Jul 22, 2026 | $13.35 | $13.35 | $13.08 | $13.13 | -4.23% | 2,410 |
| Jul 21, 2026 | $13.30 | $13.72 | $13.26 | $13.72 | +3.77% | 10,930 |
| Jul 20, 2026 | $13.45 | $13.54 | $13.22 | $13.22 | -2.82% | 3,108 |
| Jul 17, 2026 | $14.19 | $14.19 | $13.60 | $13.60 | -1.77% | 9,287 |
| Jul 16, 2026 | $13.63 | $13.91 | $13.52 | $13.85 | +1.44% | 2,092 |
| Jul 15, 2026 | $13.83 | $14.19 | $13.65 | $13.65 | -1.67% | 4,324 |
| Jul 14, 2026 | $12.99 | $13.88 | $12.99 | $13.88 | +1.90% | 3,833 |
| Jul 13, 2026 | $13.81 | $13.81 | $13.59 | $13.62 | -1.83% | 3,603 |
| Jul 10, 2026 | $14.48 | $14.48 | $13.85 | $13.88 | +0.97% | 810 |
| Jul 9, 2026 | $13.73 | $13.88 | $13.58 | $13.74 | +1.14% | 830 |
| Jul 8, 2026 | $13.80 | $13.80 | $13.53 | $13.59 | -1.34% | 1,836 |
| Jul 7, 2026 | $14.01 | $14.20 | $13.76 | $13.77 | -0.90% | 8,664 |
| Jul 6, 2026 | $13.81 | $13.90 | $13.52 | $13.90 | +1.17% | 2,137 |
| Jul 2, 2026 | $13.81 | $13.81 | $13.72 | $13.74 | +0.05% | 605 |
| Jul 1, 2026 | $13.87 | $13.96 | $13.73 | $13.73 | -0.94% | 2,385 |
| Jun 30, 2026 | $13.74 | $14.02 | $13.40 | $13.86 | +2.88% | 4,751 |
| Jun 29, 2026 | $13.30 | $13.71 | $13.30 | $13.47 | -1.55% | 12,749 |
| Jun 26, 2026 | $13.47 | $13.70 | $13.47 | $13.69 | +2.20% | 1,058 |
| Jun 25, 2026 | $13.50 | $13.54 | $13.31 | $13.39 | +0.51% | 7,904 |
| Jun 24, 2026 | $13.43 | $13.55 | $13.32 | $13.32 | +0.50% | 11,647 |
| Jun 23, 2026 | $12.80 | $13.26 | $12.80 | $13.26 | +1.21% | 12,297 |
| Jun 22, 2026 | $12.92 | $13.23 | $12.92 | $13.10 | -0.99% | 5,632 |
| Jun 18, 2026 | $13.49 | $13.50 | $13.10 | $13.23 | +0.99% | 10,244 |
| Jun 17, 2026 | $13.50 | $13.50 | $13.10 | $13.10 | -2.93% | 5,465 |
| Jun 16, 2026 | $13.62 | $13.62 | $13.30 | $13.50 | +1.48% | 10,416 |
| Jun 15, 2026 | $13.53 | $13.59 | $13.22 | $13.30 | +0.05% | 2,438 |
| Jun 12, 2026 | $13.20 | $13.37 | $13.19 | $13.29 | -0.43% | 3,632 |
| Jun 11, 2026 | $13.29 | $13.45 | $13.28 | $13.35 | +0.84% | 5,787 |
| Jun 10, 2026 | $13.40 | $13.41 | $13.24 | $13.24 | -0.71% | 1,912 |
| Jun 9, 2026 | $13.15 | $13.41 | $13.15 | $13.33 | +2.93% | 6,361 |
| Jun 8, 2026 | $13.80 | $13.80 | $12.92 | $12.95 | -1.88% | 19,021 |
| Jun 5, 2026 | $13.25 | $13.25 | $13.02 | $13.20 | -0.86% | 3,383 |
| Jun 4, 2026 | $13.20 | $13.45 | $13.20 | $13.32 | +2.18% | 10,377 |
| Jun 3, 2026 | $13.90 | $13.90 | $13.03 | $13.03 | -2.09% | 6,106 |
| Jun 2, 2026 | $13.37 | $13.51 | $13.31 | $13.31 | +0.35% | 4,886 |
| Jun 1, 2026 | $14.42 | $14.42 | $13.27 | $13.27 | -0.25% | 10,690 |
| May 29, 2026 | $13.45 | $13.64 | $13.30 | $13.30 | -1.53% | 3,924 |
| May 28, 2026 | $13.60 | $13.85 | $13.40 | $13.51 | -0.69% | 3,701 |
| May 27, 2026 | $13.80 | $14.20 | $13.54 | $13.60 | +1.07% | 5,841 |
| May 26, 2026 | $13.34 | $13.46 | $13.34 | $13.46 | +1.59% | 4,142 |
| May 22, 2026 | $13.26 | $13.40 | $13.24 | $13.25 | -1.16% | 3,545 |
| May 21, 2026 | $13.22 | $13.50 | $13.17 | $13.40 | +0.66% | 3,122 |
| May 20, 2026 | $12.93 | $13.33 | $12.93 | $13.31 | +1.48% | 9,915 |
| May 19, 2026 | $13.20 | $13.20 | $13.12 | $13.12 | -1.96% | 2,904 |
| May 18, 2026 | $13.35 | $13.52 | $13.35 | $13.38 | +0.11% | 2,548 |
| May 15, 2026 | $13.55 | $13.55 | $13.30 | $13.37 | -1.94% | 2,025 |
| May 14, 2026 | $14.25 | $14.25 | $13.57 | $13.63 | -0.75% | 16,702 |
| May 13, 2026 | $13.70 | $13.75 | $13.70 | $13.73 | -6.16% | 1,475 |
| May 12, 2026 | $14.34 | $14.63 | $14.34 | $14.63 | +0.24% | 7,273 |
| May 11, 2026 | $14.78 | $14.88 | $14.53 | $14.60 | -1.41% | 22,727 |
| May 8, 2026 | $14.74 | $15.15 | $14.65 | $14.81 | +0.50% | 4,246 |
| May 7, 2026 | $14.87 | $14.93 | $14.74 | $14.74 | -1.01% | 12,501 |
| May 6, 2026 | $14.76 | $14.92 | $14.76 | $14.88 | +1.08% | 2,799 |
| May 5, 2026 | $14.72 | $14.77 | $14.72 | $14.73 | +0.48% | 328 |
| May 4, 2026 | $15.00 | $15.02 | $14.66 | $14.66 | -3.06% | 4,242 |
| May 1, 2026 | $14.97 | $15.14 | $14.95 | $15.12 | +0.98% | 1,562 |
| Apr 30, 2026 | $14.75 | $15.08 | $14.75 | $14.97 | +2.11% | 3,745 |
| Apr 29, 2026 | $14.79 | $14.79 | $14.48 | $14.66 | -2.48% | 6,893 |
| Apr 28, 2026 | $15.04 | $15.04 | $15.04 | $15.04 | +0.05% | 174 |
| Apr 27, 2026 | $15.00 | $15.03 | $15.00 | $15.03 | +0.37% | 732 |
| Apr 24, 2026 | $14.94 | $14.99 | $14.94 | $14.97 | +2.01% | 335 |
| Apr 23, 2026 | $14.72 | $14.75 | $14.53 | $14.68 | -0.64% | 5,366 |
| Apr 22, 2026 | $14.90 | $15.00 | $14.75 | $14.77 | +0.03% | 1,759 |
| Apr 21, 2026 | $14.71 | $14.90 | $14.71 | $14.77 | -0.16% | 2,714 |
| Apr 20, 2026 | $14.25 | $14.80 | $14.25 | $14.79 | -1.01% | 3,519 |
| Apr 17, 2026 | $14.90 | $14.94 | $14.69 | $14.94 | +3.65% | 8,481 |
| Apr 16, 2026 | $14.63 | $14.72 | $14.41 | $14.41 | -2.95% | 2,934 |
| Apr 15, 2026 | $14.62 | $14.90 | $14.50 | $14.85 | +1.41% | 6,583 |
| Apr 14, 2026 | $14.25 | $14.65 | $14.25 | $14.65 | +2.06% | 5,337 |
| Apr 13, 2026 | $13.16 | $14.41 | $13.16 | $14.35 | -0.17% | 2,709 |
| Apr 10, 2026 | $14.43 | $14.43 | $14.37 | $14.37 | +0.05% | 493 |
| Apr 9, 2026 | $14.12 | $14.37 | $14.12 | $14.37 | +1.67% | 4,990 |
| Apr 8, 2026 | $13.85 | $14.13 | $13.85 | $14.13 | +3.31% | 5,033 |
| Apr 7, 2026 | $13.85 | $13.85 | $13.68 | $13.68 | -1.38% | 459 |
| Apr 6, 2026 | $13.86 | $13.90 | $13.63 | $13.87 | +0.89% | 6,614 |
| Apr 2, 2026 | $13.80 | $13.80 | $13.20 | $13.75 | +1.38% | 698 |
| Apr 1, 2026 | $13.79 | $13.79 | $12.68 | $13.56 | -0.40% | 6,747 |
| Mar 31, 2026 | $12.71 | $13.62 | $12.71 | $13.62 | +4.29% | 3,412 |
| Mar 30, 2026 | $12.94 | $13.08 | $12.93 | $13.05 | +2.48% | 2,079 |
| Mar 27, 2026 | $12.96 | $12.96 | $12.74 | $12.74 | -2.89% | 1,946 |
| Mar 26, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | -1.82% | 183 |
| Mar 25, 2026 | $13.38 | $13.48 | $13.36 | $13.36 | +2.53% | 2,003 |
| Mar 24, 2026 | $13.08 | $13.34 | $13.03 | $13.03 | -0.74% | 2,632 |
| Mar 23, 2026 | $13.10 | $13.13 | $13.10 | $13.13 | +3.67% | 400 |
| Mar 20, 2026 | $13.00 | $13.14 | $12.66 | $12.66 | -7.08% | 5,453 |
| Mar 19, 2026 | $13.58 | $13.63 | $13.50 | $13.63 | +0.75% | 2,548 |
| Mar 18, 2026 | $13.80 | $13.89 | $13.53 | $13.53 | -1.98% | 2,245 |
| Mar 17, 2026 | $13.72 | $13.80 | $13.57 | $13.80 | +1.23% | 12,266 |
| Mar 16, 2026 | $13.80 | $13.84 | $13.63 | $13.63 | +0.98% | 4,280 |
| Mar 13, 2026 | $13.99 | $14.00 | $13.41 | $13.50 | -2.69% | 11,250 |
| Mar 12, 2026 | $14.13 | $14.14 | $13.84 | $13.87 | +0.76% | 1,654 |
| Mar 11, 2026 | $14.28 | $14.30 | $13.77 | $13.77 | -4.14% | 2,253 |
| Mar 10, 2026 | $14.42 | $14.50 | $14.36 | $14.36 | +1.58% | 2,242 |
| Mar 9, 2026 | $13.63 | $14.14 | $13.26 | $14.14 | -1.01% | 8,982 |
| Mar 6, 2026 | $14.00 | $14.37 | $14.00 | $14.29 | -2.30% | 5,580 |
| Mar 5, 2026 | $14.62 | $14.84 | $14.53 | $14.62 | -0.60% | 4,807 |
| Mar 4, 2026 | $14.75 | $14.87 | $14.71 | $14.71 | +0.51% | 465 |
| Mar 3, 2026 | $14.64 | $14.77 | $14.50 | $14.64 | -1.85% | 8,509 |
| Mar 2, 2026 | $14.60 | $14.98 | $14.59 | $14.91 | +1.06% | 2,058 |
| Feb 27, 2026 | $14.92 | $14.92 | $14.75 | $14.75 | -0.39% | 5,408 |
| Feb 26, 2026 | $14.75 | $14.84 | $14.64 | $14.81 | +1.67% | 1,932 |
| Feb 25, 2026 | $14.49 | $14.70 | $14.32 | $14.57 | -0.03% | 7,852 |
| Feb 24, 2026 | $15.29 | $15.29 | $14.22 | $14.57 | +0.50% | 9,211 |
| Feb 23, 2026 | $14.90 | $14.90 | $14.50 | $14.50 | -2.16% | 2,563 |
| Feb 20, 2026 | $14.75 | $14.83 | $14.61 | $14.82 | +0.41% | 4,482 |
| Feb 19, 2026 | $14.90 | $14.90 | $14.64 | $14.76 | -0.53% | 2,195 |
| Feb 18, 2026 | $14.90 | $14.95 | $14.83 | $14.84 | -0.08% | 1,335 |
| Feb 17, 2026 | $14.86 | $15.11 | $14.61 | $14.85 | -0.88% | 13,095 |
| Feb 13, 2026 | $14.71 | $15.21 | $14.71 | $14.98 | +0.92% | 6,125 |
| Feb 12, 2026 | $15.50 | $15.50 | $14.85 | $14.85 | -3.73% | 24,158 |
| Feb 11, 2026 | $15.60 | $15.69 | $15.02 | $15.42 | +0.83% | 17,923 |
| Feb 10, 2026 | $15.27 | $15.56 | $15.19 | $15.29 | +0.40% | 9,463 |
| Feb 9, 2026 | $14.89 | $15.38 | $14.89 | $15.23 | -1.45% | 6,357 |
| Feb 6, 2026 | $15.61 | $15.78 | $15.38 | $15.46 | +0.23% | 13,140 |
| Feb 5, 2026 | $14.80 | $16.00 | $14.57 | $15.42 | -3.16% | 9,954 |
| Feb 4, 2026 | $15.51 | $16.20 | $15.50 | $15.92 | +2.21% | 2,674 |
| Feb 3, 2026 | $15.50 | $15.61 | $15.36 | $15.58 | -0.32% | 5,030 |
| Feb 2, 2026 | $15.38 | $15.63 | $15.38 | $15.63 | +1.06% | 5,657 |
| Jan 30, 2026 | $16.43 | $16.43 | $15.37 | $15.46 | -6.00% | 6,995 |
| Jan 29, 2026 | $16.51 | $16.57 | $16.20 | $16.45 | -0.21% | 11,469 |
| Jan 28, 2026 | $16.55 | $16.77 | $16.49 | $16.49 | -0.37% | 2,440 |
| Jan 27, 2026 | $16.50 | $16.55 | $16.50 | $16.55 | +2.01% | 405 |
| Jan 26, 2026 | $16.06 | $16.22 | $16.01 | $16.22 | -0.43% | 1,334 |
| Jan 23, 2026 | $16.23 | $16.50 | $16.19 | $16.29 | -0.14% | 6,102 |
| Jan 22, 2026 | $16.46 | $16.53 | $16.31 | $16.31 | +0.02% | 679 |
| Jan 21, 2026 | $16.13 | $16.31 | $15.97 | $16.31 | -1.63% | 3,752 |
| Jan 20, 2026 | $16.66 | $17.00 | $16.22 | $16.58 | -0.49% | 5,535 |
| Jan 16, 2026 | $16.47 | $16.66 | $16.46 | $16.66 | +2.47% | 1,624 |
| Jan 15, 2026 | $16.02 | $16.45 | $16.02 | $16.26 | +2.38% | 8,563 |
| Jan 14, 2026 | $15.59 | $15.88 | $15.59 | $15.88 | +2.09% | 6,380 |
| Jan 13, 2026 | $15.71 | $15.71 | $15.40 | $15.55 | -1.50% | 3,114 |
| Jan 12, 2026 | $15.55 | $15.79 | $15.55 | $15.79 | -0.12% | 595 |
| Jan 9, 2026 | $15.83 | $16.02 | $15.76 | $15.81 | +1.77% | 7,402 |
| Jan 8, 2026 | $15.51 | $15.65 | $15.47 | $15.53 | +1.91% | 14,223 |
| Jan 7, 2026 | $15.30 | $15.30 | $15.24 | $15.24 | -1.25% | 1,704 |
| Jan 6, 2026 | $15.29 | $15.44 | $15.28 | $15.44 | +2.35% | 6,739 |
| Jan 5, 2026 | $15.22 | $15.35 | $15.08 | $15.08 | -1.79% | 2,436 |
| Jan 2, 2026 | $15.04 | $15.39 | $15.04 | $15.36 | +2.44% | 1,082 |
| Dec 31, 2025 | $15.05 | $15.05 | $14.94 | $14.99 | +0.58% | 1,437 |
| Dec 30, 2025 | $14.94 | $15.03 | $14.88 | $14.90 | +0.08% | 7,847 |
| Dec 29, 2025 | $14.22 | $14.96 | $14.22 | $14.89 | +0.91% | 1,665 |
| Dec 26, 2025 | $13.97 | $15.07 | $13.97 | $14.76 | -2.54% | 15,265 |
| Dec 24, 2025 | $14.59 | $15.14 | $14.59 | $15.14 | +1.35% | 178 |
| Dec 23, 2025 | $15.10 | $15.11 | $14.94 | $14.94 | -1.01% | 2,905 |
| Dec 22, 2025 | $15.70 | $15.70 | $14.95 | $15.09 | +0.25% | 14,045 |
| Dec 19, 2025 | $15.14 | $15.14 | $15.05 | $15.05 | +0.28% | 1,347 |
| Dec 18, 2025 | $15.07 | $15.07 | $14.90 | $15.01 | +0.62% | 6,835 |
| Dec 17, 2025 | $15.00 | $15.02 | $14.86 | $14.92 | +2.22% | 3,906 |
| Dec 16, 2025 | $14.76 | $14.76 | $14.60 | $14.60 | -1.39% | 455 |
| Dec 15, 2025 | $14.60 | $14.80 | $14.60 | $14.80 | +0.57% | 4,677 |
| Dec 12, 2025 | $14.72 | $14.72 | $14.72 | $14.72 | -1.28% | 231 |
| Dec 11, 2025 | $14.64 | $15.06 | $14.64 | $14.91 | -0.67% | 1,452 |
| Dec 10, 2025 | $15.01 | $15.01 | $15.01 | $15.01 | +1.33% | 44 |
| Dec 9, 2025 | $14.98 | $14.98 | $14.80 | $14.81 | -1.13% | 888 |
| Dec 8, 2025 | $14.60 | $15.24 | $14.60 | $14.98 | -1.38% | 7,357 |
| Dec 5, 2025 | $15.12 | $15.25 | $14.92 | $15.19 | +0.90% | 7,946 |
| Dec 4, 2025 | $15.20 | $15.20 | $15.05 | $15.05 | -0.96% | 499 |
| Dec 3, 2025 | $15.11 | $15.20 | $15.07 | $15.20 | +0.97% | 4,097 |
| Dec 2, 2025 | $14.94 | $15.05 | $14.94 | $15.05 | +0.79% | 392 |
| Dec 1, 2025 | $14.90 | $14.94 | $14.52 | $14.94 | -1.31% | 4,921 |
| Nov 28, 2025 | $15.13 | $15.15 | $15.06 | $15.13 | -0.02% | 1,224 |
| Nov 26, 2025 | $14.91 | $15.25 | $14.91 | $15.14 | +1.72% | 4,502 |
| Nov 25, 2025 | $14.84 | $14.88 | $14.70 | $14.88 | +3.73% | 3,093 |
| Nov 24, 2025 | $14.35 | $14.36 | $14.30 | $14.34 | -0.08% | 2,133 |
| Nov 21, 2025 | $14.10 | $14.45 | $14.10 | $14.36 | +2.89% | 4,870 |
| Nov 20, 2025 | $14.14 | $14.14 | $13.95 | $13.95 | -0.66% | 756 |
| Nov 19, 2025 | $14.00 | $14.23 | $13.79 | $14.05 | -0.33% | 6,913 |
| Nov 18, 2025 | $14.05 | $14.09 | $14.05 | $14.09 | +0.34% | 438 |
| Nov 17, 2025 | $14.37 | $14.37 | $14.05 | $14.05 | -1.77% | 2,925 |
| Nov 14, 2025 | $14.14 | $14.33 | $14.13 | $14.30 | -0.14% | 2,750 |
| Nov 13, 2025 | $14.41 | $14.65 | $14.32 | $14.32 | -0.78% | 1,544 |
| Nov 12, 2025 | $14.68 | $14.71 | $14.43 | $14.43 | -2.15% | 2,176 |
| Nov 11, 2025 | $14.57 | $14.75 | $14.57 | $14.75 | +2.27% | 993 |
| Nov 10, 2025 | $14.54 | $14.54 | $14.37 | $14.42 | -0.76% | 1,033 |
| Nov 7, 2025 | $14.47 | $14.70 | $14.43 | $14.53 | +0.67% | 6,805 |
| Nov 6, 2025 | $14.50 | $14.51 | $14.41 | $14.43 | -1.30% | 1,014 |
| Nov 5, 2025 | $14.60 | $14.62 | $14.60 | $14.62 | +1.08% | 219 |
| Nov 4, 2025 | $14.40 | $14.47 | $14.39 | $14.47 | +0.96% | 1,123 |
| Nov 3, 2025 | $14.10 | $14.33 | $14.10 | $14.33 | +0.09% | 1,866 |
| Oct 31, 2025 | $14.21 | $14.32 | $14.21 | $14.32 | +0.75% | 837 |
| Oct 30, 2025 | $14.43 | $14.43 | $14.21 | $14.21 | -1.56% | 498 |
| Oct 29, 2025 | $14.00 | $14.75 | $14.00 | $14.44 | -1.51% | 1,755 |
| Oct 28, 2025 | $14.75 | $14.75 | $14.62 | $14.66 | -1.12% | 2,329 |
| Oct 27, 2025 | $14.81 | $14.87 | $14.68 | $14.82 | +0.50% | 1,430 |
| Oct 24, 2025 | $14.76 | $14.76 | $14.75 | $14.75 | +0.79% | 562 |
| Oct 23, 2025 | $14.71 | $14.71 | $14.63 | $14.63 | -0.97% | 376 |
| Oct 22, 2025 | $14.82 | $14.83 | $14.65 | $14.78 | +3.08% | 4,959 |
| Oct 21, 2025 | $14.47 | $14.56 | $14.34 | $14.34 | -2.35% | 10,077 |
| Oct 20, 2025 | $14.61 | $14.70 | $14.31 | $14.68 | – | 6,974 |
Seasonality
MVRL return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -0.6% | -1.6% | -1.8% | -0.8% | 2.5% | 5.3% | 0.5% | -10.0% | -1.4% | 10.2% | 0.8% |
| Months up | 3 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 5 of 7 | 5 of 7 | 1 of 7 | 2 of 7 | 5 of 6 | 4 of 6 |
| 2026 | 3.7% | -1.4% | -7.1% | 10.7% | -8.0% | 5.0% | -4.3% | 0.9% | -20.7% | -9.3% | ||
| 2025 | 6.8% | 7.7% | -6.9% | -7.4% | -2.0% | 5.8% | 1.4% | 7.6% | -3.2% | -0.7% | 6.5% | 0.2% |
| 2024 | -6.7% | -1.3% | 5.9% | -8.6% | 5.8% | 0.2% | 9.3% | 2.7% | 1.8% | -7.5% | 3.1% | -6.2% |
| 2023 | 23.4% | -12.3% | -14.9% | 2.2% | -5.2% | 18.2% | 6.6% | -2.9% | -7.9% | -17.2% | 21.3% | 11.1% |
| 2022 | -3.1% | -9.8% | 5.5% | -13.4% | 4.4% | -16.9% | 21.5% | -11.7% | -34.9% | 19.8% | 12.2% | -11.3% |
| 2021 | -2.0% | 13.5% | 8.0% | 5.9% | 0.3% | 2.6% | -4.9% | 3.9% | -2.8% | 5.6% | -9.4% | 1.9% |
| 2020 | 7.5% | 3.4% | -2.1% | -0.9% | 27.3% | 9.3% |