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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $10.04 | $10.11 | $8.35 | $8.77 | -13.01% | 91,193 |
| Sep 2026 | $12.80 | $13.01 | $10.09 | $10.09 | -21.74% | 73,485 |
| Aug 2026 | $13.25 | $13.52 | $12.55 | $12.89 | -0.03% | 93,264 |
| Jul 2026 | $13.87 | $14.48 | $12.71 | $12.89 | -6.99% | 90,079 |
| Jun 2026 | $14.42 | $14.42 | $12.80 | $13.86 | +4.23% | 156,756 |
| May 2026 | $14.97 | $15.15 | $12.93 | $13.30 | -11.17% | 115,522 |
| Apr 2026 | $13.79 | $15.08 | $12.68 | $14.97 | +9.96% | 76,315 |
| Mar 2026 | $14.60 | $14.98 | $12.66 | $13.62 | -7.73% | 87,247 |
| Feb 2026 | $15.38 | $16.20 | $14.22 | $14.75 | -4.58% | 148,554 |
| Jan 2026 | $15.04 | $17.00 | $15.04 | $15.46 | +3.16% | 92,573 |
| Dec 2025 | $14.90 | $15.70 | $13.97 | $14.99 | -0.95% | 88,389 |
| Nov 2025 | $14.10 | $15.25 | $13.79 | $15.13 | +5.70% | 46,377 |
| Oct 2025 | $14.92 | $15.42 | $13.97 | $14.32 | -3.50% | 148,862 |
| Sep 2025 | $15.27 | $16.30 | $13.88 | $14.84 | -4.23% | 330,350 |
| Aug 2025 | $14.59 | $15.49 | $14.45 | $15.49 | +7.01% | 40,102 |
| Jul 2025 | $14.75 | $15.86 | $14.16 | $14.48 | -1.63% | 385,508 |
| Jun 2025 | $13.81 | $14.99 | $13.34 | $14.72 | +5.09% | 93,837 |
| May 2025 | $14.44 | $16.00 | $13.36 | $14.01 | -2.86% | 85,990 |
| Apr 2025 | $16.00 | $16.30 | $11.78 | $14.42 | -11.38% | 306,131 |
| Mar 2025 | $17.65 | $17.65 | $15.85 | $16.27 | -7.57% | 136,955 |
| Feb 2025 | $16.50 | $17.74 | $15.79 | $17.60 | +4.54% | 306,381 |
| Jan 2025 | $15.90 | $16.99 | $14.84 | $16.84 | +6.23% | 171,805 |
| Dec 2024 | $17.15 | $17.23 | $15.25 | $15.85 | -7.08% | 221,141 |
| Nov 2024 | $16.53 | $17.70 | $16.20 | $17.06 | +2.19% | 168,114 |
| Oct 2024 | $18.15 | $18.39 | $16.43 | $16.69 | -9.91% | 213,501 |
| Sep 2024 | $18.26 | $19.21 | $17.53 | $18.53 | +1.01% | 221,978 |
| Aug 2024 | $17.58 | $18.40 | $15.82 | $18.35 | +2.05% | 193,499 |
| Jul 2024 | $16.68 | $19.06 | $16.50 | $17.98 | +5.98% | 257,459 |
| Jun 2024 | $17.12 | $17.29 | $16.32 | $16.96 | -0.11% | 124,011 |
| May 2024 | $16.18 | $17.90 | $16.11 | $16.98 | +4.94% | 172,402 |
| Apr 2024 | $18.47 | $18.47 | $15.42 | $16.18 | -11.72% | 332,150 |
| Mar 2024 | $17.12 | $18.36 | $16.86 | $18.33 | +5.53% | 146,090 |
| Feb 2024 | $18.02 | $18.02 | $16.00 | $17.37 | -1.77% | 140,141 |
| Jan 2024 | $19.17 | $19.59 | $17.68 | $17.68 | -9.50% | 253,302 |
| Dec 2023 | $17.40 | $20.55 | $17.39 | $19.54 | +10.53% | 174,818 |
| Nov 2023 | $14.87 | $17.86 | $14.87 | $17.68 | +20.51% | 150,203 |
| Oct 2023 | $18.20 | $18.45 | $13.68 | $14.67 | -20.31% | 346,621 |
| Sep 2023 | $20.10 | $20.40 | $17.72 | $18.41 | -8.36% | 181,660 |
| Aug 2023 | $20.60 | $20.66 | $17.51 | $20.09 | -3.58% | 359,827 |
| Jul 2023 | $20.36 | $21.85 | $18.75 | $20.84 | +3.66% | 272,087 |
| Jun 2023 | $17.07 | $20.27 | $17.07 | $20.10 | +17.40% | 156,419 |
| May 2023 | $18.19 | $18.19 | $15.92 | $17.12 | -6.07% | 168,506 |
| Apr 2023 | $18.52 | $18.64 | $17.11 | $18.23 | -1.58% | 104,964 |
| Mar 2023 | $22.25 | $22.81 | $15.88 | $18.52 | -15.24% | 231,114 |
| Feb 2023 | $25.07 | $27.46 | $21.84 | $21.85 | -12.67% | 150,388 |
| Jan 2023 | $21.76 | $25.02 | $21.15 | $25.02 | +19.31% | 171,049 |
| Dec 2022 | $23.85 | $24.90 | $20.66 | $20.97 | -11.78% | 111,391 |
| Nov 2022 | $22.33 | $23.93 | $19.52 | $23.77 | +11.29% | 154,229 |
| Oct 2022 | $18.50 | $22.31 | $17.43 | $21.36 | +14.72% | 118,899 |
| Sep 2022 | $28.30 | $30.00 | $18.32 | $18.62 | -35.27% | 147,438 |
| Aug 2022 | $33.00 | $33.71 | $28.18 | $28.76 | -12.32% | 833,611 |
| Jul 2022 | $27.91 | $33.33 | $26.74 | $32.80 | +17.91% | 4,120,322 |
| Jun 2022 | $33.75 | $33.99 | $23.33 | $27.82 | -17.30% | 678,044 |
| May 2022 | $33.00 | $35.40 | $30.58 | $33.64 | +3.15% | 45,257 |
| Apr 2022 | $39.13 | $39.15 | $32.31 | $32.61 | -15.76% | 88,266 |
| Mar 2022 | $36.06 | $39.78 | $35.42 | $38.71 | +5.18% | 96,294 |
| Feb 2022 | $40.78 | $41.01 | $32.35 | $36.81 | -10.11% | 199,755 |
| Jan 2022 | $44.00 | $45.57 | $36.47 | $40.95 | -5.77% | 267,253 |
| Dec 2021 | $44.23 | $45.92 | $38.80 | $43.45 | +1.51% | 407,425 |
| Nov 2021 | $48.63 | $48.96 | $42.81 | $42.81 | -9.90% | 16,028 |
| Oct 2021 | $47.03 | $48.81 | $45.43 | $47.51 | +3.30% | 35,642 |
| Sep 2021 | $47.78 | $47.80 | $44.85 | $46.00 | -3.17% | 9,955 |
| Aug 2021 | $46.30 | $47.51 | $44.10 | $47.50 | +3.18% | 14,349 |
| Jul 2021 | $49.39 | $50.26 | $43.53 | $46.04 | -6.92% | 47,751 |
| Jun 2021 | $48.84 | $52.90 | $48.33 | $49.47 | +2.24% | 76,421 |
| May 2021 | $48.20 | $49.11 | $43.72 | $48.38 | -0.30% | 101,769 |
| Apr 2021 | $45.25 | $48.81 | $42.71 | $48.53 | +3.70% | 114,246 |
| Mar 2021 | $44.44 | $48.30 | $40.65 | $46.79 | +7.77% | 45,159 |
| Feb 2021 | $38.48 | $45.27 | $37.90 | $43.42 | +13.18% | 48,192 |
| Jan 2021 | $40.22 | $41.04 | $38.21 | $38.36 | -4.46% | 35,258 |
| Dec 2020 | $37.61 | $40.57 | $37.61 | $40.16 | +8.87% | 1,821,614 |
| Nov 2020 | $30.05 | $39.61 | $29.88 | $36.88 | +26.45% | 1,539,752 |
| Oct 2020 | $30.03 | $32.77 | $28.20 | $29.17 | -3.31% | 136,678 |
| Sep 2020 | $31.24 | $32.07 | $28.42 | $30.17 | -2.51% | 18,949 |
| Aug 2020 | $29.71 | $33.03 | $29.51 | $30.94 | +2.84% | 42,062 |
| Jul 2020 | $28.04 | $30.38 | $26.18 | $30.09 | +4.38% | 37,119 |
| Jun 2020 | $26.00 | $35.00 | $26.00 | $28.83 | – | 21,124 |
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% |