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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.02 | $9.99 | $8.77 | $8.77 | -3.34% | 16,747 |
| Oct 19, 2026 | $8.63 | $9.23 | $8.35 | $9.08 | +1.04% | 20,392 |
| Oct 12, 2026 | $9.39 | $9.45 | $8.45 | $8.98 | -4.69% | 21,916 |
| Oct 5, 2026 | $9.55 | $10.11 | $9.27 | $9.43 | -2.37% | 23,536 |
| Sep 28, 2026 | $10.50 | $10.55 | $9.66 | $9.66 | -9.38% | 13,756 |
| Sep 21, 2026 | $11.24 | $11.58 | $10.48 | $10.66 | -5.95% | 24,814 |
| Sep 14, 2026 | $12.00 | $12.05 | $11.33 | $11.33 | -6.41% | 18,605 |
| Sep 8, 2026 | $12.91 | $12.91 | $11.78 | $12.11 | -6.72% | 13,558 |
| Aug 31, 2026 | $12.81 | $13.01 | $12.50 | $12.98 | +0.13% | 13,136 |
| Aug 24, 2026 | $13.20 | $13.20 | $12.74 | $12.96 | -1.62% | 11,643 |
| Aug 17, 2026 | $13.17 | $13.42 | $13.11 | $13.18 | -0.69% | 12,237 |
| Aug 10, 2026 | $13.52 | $13.52 | $12.97 | $13.27 | +0.16% | 6,819 |
| Aug 3, 2026 | $13.25 | $13.43 | $12.55 | $13.25 | +2.74% | 60,783 |
| Jul 27, 2026 | $12.91 | $13.38 | $12.71 | $12.89 | -0.48% | 21,971 |
| Jul 20, 2026 | $13.45 | $13.72 | $12.77 | $12.96 | -4.74% | 27,702 |
| Jul 13, 2026 | $13.81 | $14.19 | $12.99 | $13.60 | -1.99% | 23,139 |
| Jul 6, 2026 | $13.81 | $14.48 | $13.52 | $13.88 | +1.00% | 14,277 |
| Jun 29, 2026 | $13.30 | $14.02 | $13.30 | $13.74 | +0.39% | 20,490 |
| Jun 22, 2026 | $12.92 | $13.70 | $12.80 | $13.69 | +3.44% | 38,538 |
| Jun 15, 2026 | $13.53 | $13.62 | $13.10 | $13.23 | -0.47% | 28,563 |
| Jun 8, 2026 | $13.80 | $13.80 | $12.92 | $13.29 | +0.68% | 36,713 |
| Jun 1, 2026 | $14.42 | $14.42 | $13.02 | $13.20 | -0.73% | 35,442 |
| May 26, 2026 | $13.34 | $14.20 | $13.30 | $13.30 | +0.41% | 17,608 |
| May 18, 2026 | $13.35 | $13.52 | $12.93 | $13.25 | -0.90% | 22,034 |
| May 11, 2026 | $14.78 | $14.88 | $13.30 | $13.37 | -9.74% | 50,202 |
| May 4, 2026 | $15.00 | $15.15 | $14.65 | $14.81 | -2.05% | 24,116 |
| Apr 27, 2026 | $15.00 | $15.14 | $14.48 | $15.12 | +0.98% | 13,106 |
| Apr 20, 2026 | $14.25 | $15.00 | $14.25 | $14.97 | +0.21% | 13,693 |
| Apr 13, 2026 | $13.16 | $14.94 | $13.16 | $14.94 | +3.94% | 26,044 |
| Apr 6, 2026 | $13.86 | $14.43 | $13.63 | $14.37 | +4.56% | 17,589 |
| Mar 30, 2026 | $12.94 | $13.80 | $12.68 | $13.75 | +7.92% | 12,936 |
| Mar 23, 2026 | $13.10 | $13.48 | $12.74 | $12.74 | +0.59% | 7,164 |
| Mar 16, 2026 | $13.80 | $13.89 | $12.66 | $12.66 | -6.19% | 26,792 |
| Mar 9, 2026 | $13.63 | $14.50 | $13.26 | $13.50 | -5.49% | 26,381 |
| Mar 2, 2026 | $14.60 | $14.98 | $14.00 | $14.29 | -3.18% | 21,419 |
| Feb 23, 2026 | $14.90 | $15.29 | $14.22 | $14.75 | -0.44% | 26,966 |
| Feb 17, 2026 | $14.86 | $15.11 | $14.61 | $14.82 | -1.08% | 21,107 |
| Feb 9, 2026 | $14.89 | $15.69 | $14.71 | $14.98 | -3.07% | 64,026 |
| Feb 2, 2026 | $15.38 | $16.20 | $14.57 | $15.46 | -0.05% | 36,455 |
| Jan 26, 2026 | $16.06 | $16.77 | $15.37 | $15.46 | -5.07% | 22,643 |
| Jan 20, 2026 | $16.66 | $17.00 | $15.97 | $16.29 | -2.22% | 16,068 |
| Jan 12, 2026 | $15.55 | $16.66 | $15.40 | $16.66 | +5.38% | 20,276 |
| Jan 5, 2026 | $15.22 | $16.02 | $15.08 | $15.81 | +2.96% | 32,504 |
| Dec 29, 2025 | $14.22 | $15.39 | $14.22 | $15.36 | +4.07% | 12,031 |
| Dec 22, 2025 | $15.70 | $15.70 | $13.97 | $14.76 | -1.99% | 32,393 |
| Dec 15, 2025 | $14.60 | $15.14 | $14.60 | $15.05 | +2.29% | 17,220 |
| Dec 8, 2025 | $14.60 | $15.24 | $14.60 | $14.72 | -3.11% | 9,972 |
| Dec 1, 2025 | $14.90 | $15.25 | $14.52 | $15.19 | +0.37% | 17,855 |
| Nov 24, 2025 | $14.35 | $15.25 | $14.30 | $15.13 | +5.41% | 10,952 |
| Nov 17, 2025 | $14.37 | $14.45 | $13.79 | $14.36 | +0.40% | 15,902 |
| Nov 10, 2025 | $14.54 | $14.75 | $14.13 | $14.30 | -1.60% | 8,496 |
| Nov 3, 2025 | $14.10 | $14.70 | $14.10 | $14.53 | +1.49% | 11,027 |
| Oct 27, 2025 | $14.81 | $14.87 | $14.00 | $14.32 | -2.92% | 6,849 |
| Oct 20, 2025 | $14.61 | $14.83 | $14.31 | $14.75 | +2.67% | 22,948 |
| Oct 13, 2025 | $14.33 | $14.75 | $14.18 | $14.37 | +1.42% | 13,968 |
| Oct 6, 2025 | $15.23 | $15.42 | $13.97 | $14.16 | -6.94% | 82,307 |
| Sep 29, 2025 | $15.51 | $15.51 | $14.61 | $15.22 | +2.50% | 121,534 |
| Sep 22, 2025 | $14.88 | $16.16 | $13.88 | $14.85 | -2.06% | 142,186 |
| Sep 15, 2025 | $15.61 | $15.63 | $15.14 | $15.16 | -3.64% | 40,691 |
| Sep 8, 2025 | $16.30 | $16.30 | $15.71 | $15.73 | -2.98% | 21,069 |
| Sep 2, 2025 | $15.27 | $16.28 | $14.92 | $16.22 | +4.68% | 27,660 |
| Aug 25, 2025 | $15.34 | $15.49 | $15.18 | $15.49 | +0.33% | 7,688 |
| Aug 18, 2025 | $14.95 | $15.46 | $14.79 | $15.44 | +3.06% | 8,117 |
| Aug 11, 2025 | $14.60 | $15.17 | $14.60 | $14.98 | +0.90% | 5,469 |
| Aug 4, 2025 | $14.65 | $14.99 | $14.64 | $14.85 | +1.76% | 16,308 |
| Jul 28, 2025 | $15.29 | $15.29 | $14.45 | $14.59 | -3.99% | 13,091 |
| Jul 21, 2025 | $14.58 | $15.30 | $14.53 | $15.20 | +4.79% | 53,547 |
| Jul 14, 2025 | $14.87 | $15.08 | $14.16 | $14.50 | -5.39% | 71,234 |
| Jul 7, 2025 | $15.74 | $15.86 | $15.00 | $15.33 | +0.19% | 154,501 |
| Jun 30, 2025 | $14.68 | $15.43 | $14.16 | $15.30 | +5.06% | 105,271 |
| Jun 23, 2025 | $14.25 | $14.74 | $14.06 | $14.56 | +2.23% | 37,146 |
| Jun 16, 2025 | $13.34 | $14.99 | $13.34 | $14.25 | -0.88% | 16,682 |
| Jun 9, 2025 | $14.55 | $14.84 | $14.37 | $14.37 | +0.34% | 13,944 |
| Jun 2, 2025 | $13.81 | $14.32 | $13.65 | $14.32 | +2.27% | 16,449 |
| May 26, 2025 | $13.83 | $14.26 | $13.46 | $14.01 | +1.87% | 24,086 |
| May 19, 2025 | $14.70 | $14.83 | $13.36 | $13.75 | -8.22% | 21,556 |
| May 12, 2025 | $14.48 | $16.00 | $14.05 | $14.98 | +5.19% | 18,173 |
| May 5, 2025 | $14.32 | $14.53 | $13.48 | $14.24 | -0.65% | 16,089 |
| Apr 28, 2025 | $14.15 | $15.99 | $14.07 | $14.33 | +2.81% | 13,450 |
| Apr 21, 2025 | $13.34 | $13.94 | $12.10 | $13.94 | +7.13% | 22,325 |
| Apr 14, 2025 | $12.53 | $13.53 | $12.53 | $13.02 | +5.36% | 12,061 |
| Apr 7, 2025 | $12.73 | $14.14 | $11.78 | $12.35 | -12.16% | 140,794 |
| Mar 31, 2025 | $16.57 | $16.57 | $14.06 | $14.06 | -15.03% | 126,946 |
| Mar 24, 2025 | $16.92 | $17.23 | $15.85 | $16.55 | -2.02% | 46,574 |
| Mar 17, 2025 | $16.87 | $17.20 | $16.85 | $16.89 | +0.04% | 23,695 |
| Mar 10, 2025 | $17.48 | $17.60 | $16.37 | $16.88 | -3.03% | 20,995 |
| Mar 3, 2025 | $17.65 | $17.65 | $16.61 | $17.41 | -1.08% | 42,332 |
| Feb 24, 2025 | $17.10 | $17.74 | $16.87 | $17.60 | +3.54% | 79,212 |
| Feb 18, 2025 | $16.80 | $17.63 | $16.80 | $17.00 | -1.54% | 46,792 |
| Feb 10, 2025 | $17.61 | $17.61 | $16.23 | $17.27 | -0.84% | 54,742 |
| Feb 3, 2025 | $16.50 | $17.43 | $15.79 | $17.41 | +3.41% | 125,635 |
| Jan 27, 2025 | $16.35 | $16.99 | $16.17 | $16.84 | +3.80% | 63,220 |
| Jan 21, 2025 | $16.45 | $16.49 | $16.04 | $16.22 | -1.18% | 20,621 |
| Jan 13, 2025 | $15.23 | $16.42 | $14.84 | $16.42 | +7.54% | 44,634 |
| Jan 6, 2025 | $16.34 | $16.45 | $15.25 | $15.27 | -7.09% | 33,051 |
| Dec 30, 2024 | $15.25 | $16.49 | $15.25 | $16.43 | +4.32% | 26,176 |
| Dec 23, 2024 | $15.71 | $16.15 | $15.65 | $15.75 | -1.62% | 89,181 |
| Dec 16, 2024 | $16.90 | $16.95 | $15.59 | $16.01 | -4.66% | 55,286 |
| Dec 9, 2024 | $16.97 | $17.23 | $16.66 | $16.79 | -0.95% | 40,224 |
| Dec 2, 2024 | $17.15 | $17.15 | $16.67 | $16.95 | -0.62% | 20,553 |
| Nov 25, 2024 | $16.70 | $17.26 | $16.58 | $17.06 | +1.78% | 16,682 |
| Nov 18, 2024 | $16.37 | $16.84 | $16.21 | $16.76 | +2.78% | 57,469 |
| Nov 11, 2024 | $17.70 | $17.70 | $16.24 | $16.31 | -5.81% | 28,628 |
| Nov 4, 2024 | $16.54 | $17.49 | $16.20 | $17.31 | +4.75% | 61,044 |
| Oct 28, 2024 | $17.09 | $17.15 | $16.43 | $16.53 | -2.78% | 21,298 |
| Oct 21, 2024 | $17.93 | $17.93 | $16.78 | $17.00 | -4.36% | 61,429 |
| Oct 14, 2024 | $17.00 | $18.00 | $17.00 | $17.78 | +4.13% | 30,626 |
| Oct 7, 2024 | $17.65 | $17.96 | $17.00 | $17.07 | -4.05% | 58,420 |
| Sep 30, 2024 | $18.40 | $18.56 | $17.40 | $17.79 | -3.59% | 92,206 |
| Sep 23, 2024 | $18.90 | $18.90 | $18.10 | $18.45 | -1.89% | 42,834 |
| Sep 16, 2024 | $18.23 | $19.21 | $18.23 | $18.81 | +2.48% | 83,101 |
| Sep 9, 2024 | $18.00 | $18.35 | $17.53 | $18.35 | +2.96% | 21,413 |
| Sep 3, 2024 | $18.26 | $18.26 | $17.71 | $17.83 | -2.83% | 28,443 |
| Aug 26, 2024 | $18.02 | $18.40 | $18.02 | $18.35 | +1.81% | 17,219 |
| Aug 19, 2024 | $17.46 | $18.02 | $17.46 | $18.02 | +2.76% | 9,574 |
| Aug 12, 2024 | $17.30 | $17.54 | $16.75 | $17.54 | +1.17% | 82,775 |
| Aug 5, 2024 | $16.34 | $17.40 | $15.82 | $17.33 | +0.11% | 60,537 |
| Jul 29, 2024 | $18.12 | $18.37 | $16.95 | $17.31 | -3.96% | 42,701 |
| Jul 22, 2024 | $18.38 | $18.70 | $17.63 | $18.03 | -1.38% | 22,933 |
| Jul 15, 2024 | $17.67 | $18.93 | $17.67 | $18.28 | -1.55% | 85,048 |
| Jul 8, 2024 | $17.15 | $19.06 | $17.05 | $18.57 | +9.00% | 107,786 |
| Jul 1, 2024 | $16.68 | $17.07 | $16.50 | $17.04 | +0.43% | 22,385 |
| Jun 24, 2024 | $17.14 | $17.29 | $16.66 | $16.96 | -0.64% | 24,259 |
| Jun 17, 2024 | $16.98 | $17.16 | $16.89 | $17.07 | +0.66% | 46,852 |
| Jun 10, 2024 | $16.58 | $17.05 | $16.32 | $16.96 | +1.74% | 42,254 |
| Jun 3, 2024 | $17.12 | $17.25 | $16.62 | $16.67 | -1.84% | 10,646 |
| May 28, 2024 | $16.86 | $16.98 | $16.11 | $16.98 | +1.65% | 25,431 |
| May 20, 2024 | $17.85 | $17.85 | $16.46 | $16.71 | -6.41% | 23,627 |
| May 13, 2024 | $17.45 | $17.90 | $17.13 | $17.85 | +3.49% | 50,442 |
| May 6, 2024 | $17.07 | $17.39 | $16.80 | $17.25 | +2.75% | 51,700 |
| Apr 29, 2024 | $16.56 | $17.03 | $16.17 | $16.79 | +0.95% | 30,897 |
| Apr 22, 2024 | $16.09 | $16.81 | $16.09 | $16.63 | +3.60% | 131,225 |
| Apr 15, 2024 | $16.18 | $16.30 | $15.42 | $16.05 | -0.51% | 50,027 |
| Apr 8, 2024 | $17.72 | $17.97 | $16.03 | $16.13 | -8.59% | 101,342 |
| Apr 1, 2024 | $18.47 | $18.47 | $17.47 | $17.65 | -3.72% | 39,861 |
| Mar 25, 2024 | $17.95 | $18.36 | $17.53 | $18.33 | +3.04% | 48,855 |
| Mar 18, 2024 | $17.42 | $18.09 | $17.17 | $17.79 | +2.65% | 15,882 |
| Mar 11, 2024 | $17.68 | $17.85 | $17.00 | $17.33 | -1.06% | 36,981 |
| Mar 4, 2024 | $17.30 | $17.87 | $16.86 | $17.52 | -0.19% | 40,541 |
| Feb 26, 2024 | $16.92 | $17.55 | $16.72 | $17.55 | +2.98% | 14,384 |
| Feb 20, 2024 | $17.05 | $17.28 | $16.80 | $17.04 | -1.25% | 11,299 |
| Feb 12, 2024 | $16.91 | $17.47 | $16.00 | $17.26 | +3.36% | 30,160 |
| Feb 5, 2024 | $17.53 | $17.53 | $16.35 | $16.70 | -4.49% | 51,603 |
| Jan 29, 2024 | $18.77 | $19.02 | $17.39 | $17.48 | -6.30% | 63,642 |
| Jan 22, 2024 | $18.56 | $18.78 | $18.13 | $18.66 | +1.86% | 43,335 |
| Jan 16, 2024 | $18.75 | $18.75 | $17.81 | $18.32 | -2.66% | 53,245 |
| Jan 8, 2024 | $18.88 | $19.59 | $18.77 | $18.82 | -0.40% | 57,203 |
| Jan 2, 2024 | $19.17 | $19.45 | $18.56 | $18.90 | -3.29% | 72,403 |
| Dec 26, 2023 | $20.06 | $20.55 | $19.54 | $19.54 | -2.16% | 47,472 |
| Dec 18, 2023 | $19.55 | $20.30 | $19.45 | $19.97 | +1.76% | 27,998 |
| Dec 11, 2023 | $18.23 | $20.17 | $18.06 | $19.63 | +8.29% | 55,992 |
| Dec 4, 2023 | $18.46 | $18.53 | $17.67 | $18.12 | -1.56% | 36,163 |
| Nov 27, 2023 | $17.42 | $18.41 | $16.80 | $18.41 | +7.31% | 17,291 |
| Nov 20, 2023 | $17.17 | $17.38 | $17.08 | $17.15 | -0.44% | 22,241 |
| Nov 13, 2023 | $15.88 | $17.53 | $15.88 | $17.23 | +7.19% | 33,469 |
| Nov 6, 2023 | $16.42 | $16.63 | $15.30 | $16.07 | -3.44% | 62,871 |
| Oct 30, 2023 | $14.14 | $16.98 | $13.83 | $16.65 | +20.36% | 38,325 |
| Oct 23, 2023 | $14.69 | $14.80 | $13.68 | $13.83 | -7.49% | 111,328 |
| Oct 16, 2023 | $16.23 | $16.68 | $14.88 | $14.95 | -7.49% | 67,875 |
| Oct 9, 2023 | $16.91 | $17.74 | $16.16 | $16.16 | -2.75% | 38,792 |
| Oct 2, 2023 | $18.20 | $18.45 | $15.90 | $16.62 | -9.74% | 111,825 |
| Sep 25, 2023 | $18.85 | $18.86 | $17.72 | $18.41 | -2.74% | 39,510 |
| Sep 18, 2023 | $20.20 | $20.40 | $18.65 | $18.93 | -6.42% | 38,352 |
| Sep 11, 2023 | $19.75 | $20.35 | $19.60 | $20.23 | +2.52% | 50,903 |
| Sep 5, 2023 | $20.20 | $20.20 | $19.48 | $19.73 | -2.29% | 25,501 |
| Aug 28, 2023 | $19.12 | $20.28 | $19.12 | $20.19 | +7.63% | 131,794 |
| Aug 21, 2023 | $18.30 | $19.87 | $17.82 | $18.76 | +3.10% | 41,840 |
| Aug 14, 2023 | $19.55 | $19.58 | $17.51 | $18.20 | -8.24% | 68,544 |
| Aug 7, 2023 | $20.27 | $20.28 | $19.60 | $19.83 | -1.55% | 58,988 |
| Jul 31, 2023 | $21.28 | $21.28 | $19.41 | $20.14 | -5.35% | 93,797 |
| Jul 24, 2023 | $21.10 | $21.76 | $20.61 | $21.28 | +2.44% | 49,749 |
| Jul 17, 2023 | $20.25 | $21.71 | $20.25 | $20.77 | +2.32% | 73,332 |
| Jul 10, 2023 | $19.58 | $21.85 | $19.58 | $20.30 | +3.18% | 100,238 |
| Jul 3, 2023 | $20.36 | $20.98 | $18.75 | $19.68 | -2.10% | 41,026 |
| Jun 26, 2023 | $18.77 | $20.27 | $18.77 | $20.10 | +8.14% | 20,393 |
| Jun 20, 2023 | $19.50 | $19.98 | $18.57 | $18.59 | -5.83% | 31,983 |
| Jun 12, 2023 | $19.88 | $20.02 | $18.86 | $19.74 | +4.78% | 43,509 |
| Jun 5, 2023 | $18.36 | $20.00 | $18.00 | $18.84 | +2.28% | 47,606 |
| May 30, 2023 | $17.54 | $18.48 | $16.97 | $18.42 | +8.18% | 24,632 |
| May 22, 2023 | $17.35 | $18.03 | $15.92 | $17.02 | -0.63% | 21,508 |
| May 15, 2023 | $16.78 | $17.47 | $16.29 | $17.13 | +3.91% | 12,550 |
| May 8, 2023 | $16.92 | $17.46 | $16.39 | $16.49 | -2.44% | 61,688 |
| May 1, 2023 | $18.19 | $18.19 | $16.07 | $16.90 | -7.29% | 61,056 |
| Apr 24, 2023 | $17.63 | $18.50 | $17.11 | $18.23 | +2.03% | 13,426 |
| Apr 17, 2023 | $17.20 | $18.04 | $17.20 | $17.87 | +2.97% | 16,081 |
| Apr 10, 2023 | $18.44 | $18.50 | $17.12 | $17.35 | -5.96% | 52,264 |
| Apr 3, 2023 | $18.52 | $18.64 | $18.05 | $18.45 | -0.38% | 23,193 |
| Mar 27, 2023 | $17.32 | $18.52 | $17.16 | $18.52 | +9.85% | 22,925 |
| Mar 20, 2023 | $16.35 | $17.64 | $15.88 | $16.86 | +2.34% | 89,481 |
| Mar 13, 2023 | $17.90 | $18.95 | $16.44 | $16.48 | -8.83% | 56,809 |
| Mar 6, 2023 | $21.94 | $21.98 | $18.00 | $18.07 | -16.09% | 46,253 |
| Feb 27, 2023 | $22.39 | $22.81 | $20.70 | $21.54 | -3.03% | 31,520 |
| Feb 21, 2023 | $23.12 | $23.12 | $22.05 | $22.21 | -5.92% | 43,655 |
| Feb 13, 2023 | $23.73 | $24.29 | $23.30 | $23.60 | +0.66% | 13,892 |
| Feb 6, 2023 | $25.93 | $25.93 | $23.14 | $23.45 | -9.15% | 56,451 |
| Jan 30, 2023 | $24.51 | $27.46 | $24.21 | $25.81 | +4.17% | 26,975 |
| Jan 23, 2023 | $23.91 | $24.78 | $23.44 | $24.78 | +4.06% | 26,934 |
| Jan 17, 2023 | $23.80 | $23.91 | $23.06 | $23.81 | +0.70% | 6,696 |
| Jan 9, 2023 | $22.73 | $24.63 | $22.48 | $23.65 | +4.93% | 78,653 |
| Jan 3, 2023 | $21.76 | $22.65 | $21.15 | $22.54 | +7.47% | 52,307 |
| Dec 27, 2022 | $21.81 | $21.81 | $20.66 | $20.97 | -4.10% | 23,422 |
| Dec 19, 2022 | $21.47 | $22.11 | $21.25 | $21.87 | +2.18% | 17,896 |
| Dec 12, 2022 | $22.28 | $24.23 | $21.40 | $21.40 | -5.70% | 34,799 |
| Dec 5, 2022 | $23.33 | $23.33 | $21.82 | $22.69 | -3.38% | 17,944 |
| Nov 28, 2022 | $23.08 | $24.90 | $22.56 | $23.49 | +0.08% | 33,643 |
| Nov 21, 2022 | $22.32 | $23.47 | $22.32 | $23.47 | +6.57% | 11,052 |
| Nov 14, 2022 | $23.30 | $23.64 | $21.65 | $22.02 | -7.41% | 35,756 |
| Nov 7, 2022 | $20.80 | $23.93 | $20.69 | $23.78 | +13.66% | 74,269 |
| Oct 31, 2022 | $22.31 | $22.33 | $19.52 | $20.92 | -2.99% | 26,382 |
| Oct 24, 2022 | $18.79 | $21.60 | $18.10 | $21.57 | +16.84% | 22,106 |
| Oct 17, 2022 | $18.50 | $20.61 | $18.07 | $18.46 | +3.44% | 10,817 |
| Oct 10, 2022 | $18.34 | $19.14 | $17.43 | $17.85 | -2.51% | 38,135 |
| Oct 3, 2022 | $18.50 | $21.12 | $17.87 | $18.31 | -1.67% | 38,298 |
| Sep 26, 2022 | $21.88 | $21.88 | $18.32 | $18.62 | -20.44% | 46,436 |
| Sep 19, 2022 | $26.80 | $27.45 | $23.05 | $23.40 | -13.55% | 58,727 |
| Sep 12, 2022 | $28.17 | $29.34 | $26.80 | $27.07 | -6.70% | 6,863 |
| Sep 6, 2022 | $27.89 | $29.01 | $27.22 | $29.01 | +4.80% | 5,856 |
| Aug 29, 2022 | $29.94 | $30.31 | $27.46 | $27.69 | -8.75% | 50,325 |
| Aug 22, 2022 | $30.18 | $31.01 | $29.50 | $30.34 | -2.01% | 27,279 |
| Aug 15, 2022 | $32.16 | $32.36 | $30.77 | $30.96 | -4.16% | 254,354 |
| Aug 8, 2022 | $32.00 | $32.84 | $31.09 | $32.30 | +4.04% | 377,245 |
| Aug 1, 2022 | $33.00 | $33.71 | $30.78 | $31.05 | -5.34% | 153,964 |
| Jul 25, 2022 | $29.85 | $33.33 | $29.66 | $32.80 | +9.76% | 336,429 |
| Jul 18, 2022 | $28.25 | $30.39 | $27.29 | $29.89 | +6.69% | 853,129 |
| Jul 11, 2022 | $29.15 | $29.27 | $26.74 | $28.01 | -3.91% | 1,405,526 |
| Jul 5, 2022 | $28.52 | $29.85 | $27.84 | $29.15 | +0.75% | 1,360,836 |
| Jun 27, 2022 | $28.57 | $29.40 | $27.18 | $28.94 | +0.31% | 717,459 |
| Jun 21, 2022 | $25.77 | $29.11 | $25.77 | $28.85 | +16.03% | 23,807 |
| Jun 13, 2022 | $30.33 | $30.33 | $23.33 | $24.86 | -20.80% | 91,343 |
| Jun 6, 2022 | $33.50 | $33.70 | $31.14 | $31.39 | -6.30% | 4,841 |
| May 31, 2022 | $33.67 | $33.99 | $33.50 | $33.50 | -0.99% | 6,082 |
| May 23, 2022 | $31.59 | $33.85 | $31.27 | $33.84 | +7.96% | 8,040 |
| May 16, 2022 | $32.95 | $33.34 | $30.64 | $31.34 | -4.62% | 9,770 |
| May 9, 2022 | $32.87 | $33.27 | $30.58 | $32.86 | -4.32% | 11,955 |
| May 2, 2022 | $33.00 | $35.40 | $32.36 | $34.34 | +5.30% | 14,406 |
| Apr 25, 2022 | $32.75 | $34.13 | $32.31 | $32.61 | -3.44% | 10,845 |
| Apr 18, 2022 | $36.21 | $36.21 | $33.69 | $33.77 | -6.74% | 29,908 |
| Apr 11, 2022 | $35.42 | $36.29 | $35.27 | $36.21 | -0.24% | 17,571 |
| Apr 4, 2022 | $38.66 | $39.15 | $35.63 | $36.30 | -7.23% | 29,618 |
| Mar 28, 2022 | $38.56 | $39.78 | $38.30 | $39.13 | +1.69% | 23,880 |
| Mar 21, 2022 | $37.93 | $38.48 | $37.29 | $38.48 | +1.39% | 29,719 |
| Mar 14, 2022 | $37.20 | $37.95 | $36.10 | $37.95 | +2.47% | 13,499 |
| Mar 7, 2022 | $37.00 | $38.05 | $35.99 | $37.04 | +0.78% | 18,753 |
| Feb 28, 2022 | $36.37 | $37.41 | $35.42 | $36.75 | -0.26% | 12,025 |
| Feb 22, 2022 | $36.75 | $37.00 | $32.35 | $36.84 | -2.78% | 18,832 |
| Feb 14, 2022 | $37.84 | $38.83 | $37.30 | $37.90 | -0.51% | 47,733 |
| Feb 7, 2022 | $39.50 | $40.32 | $37.84 | $38.09 | -2.22% | 63,581 |
| Jan 31, 2022 | $39.79 | $41.01 | $38.09 | $38.96 | -1.22% | 72,761 |
| Jan 24, 2022 | $38.25 | $42.73 | $36.47 | $39.44 | +0.48% | 31,542 |
| Jan 18, 2022 | $43.04 | $43.04 | $39.14 | $39.25 | -8.93% | 26,518 |
| Jan 10, 2022 | $44.80 | $44.80 | $42.26 | $43.10 | -3.09% | 54,733 |
| Jan 3, 2022 | $44.00 | $45.57 | $43.80 | $44.47 | +2.34% | 150,050 |
| Dec 27, 2021 | $43.58 | $44.76 | $43.18 | $43.45 | -0.81% | 244,257 |
| Dec 20, 2021 | $41.35 | $43.96 | $38.80 | $43.81 | +6.05% | 144,168 |
| Dec 13, 2021 | $43.30 | $43.52 | $41.20 | $41.31 | -6.35% | 10,208 |
| Dec 6, 2021 | $44.97 | $45.92 | $44.11 | $44.11 | +1.70% | 4,279 |
| Nov 29, 2021 | $44.88 | $44.88 | $42.11 | $43.38 | -3.19% | 6,757 |
| Nov 22, 2021 | $43.01 | $46.28 | $43.01 | $44.80 | -2.46% | 6,038 |
| Nov 15, 2021 | $47.90 | $47.90 | $45.86 | $45.93 | -3.73% | 4,862 |
| Nov 8, 2021 | $48.38 | $48.41 | $47.64 | $47.71 | -2.51% | 1,990 |
| Nov 1, 2021 | $48.63 | $48.96 | $47.50 | $48.94 | +3.00% | 894 |
| Oct 25, 2021 | $48.81 | $48.81 | $47.17 | $47.51 | -1.71% | 4,599 |
| Oct 18, 2021 | $47.75 | $48.69 | $47.66 | $48.34 | +1.60% | 3,002 |
| Oct 11, 2021 | $48.00 | $48.12 | $45.43 | $47.58 | +0.16% | 24,603 |
| Oct 4, 2021 | $46.89 | $47.60 | $46.22 | $47.50 | +0.99% | 3,352 |
| Sep 27, 2021 | $47.58 | $47.58 | $46.00 | $47.03 | +0.13% | 2,633 |
| Sep 20, 2021 | $45.35 | $47.19 | $44.85 | $46.97 | +1.91% | 2,832 |
| Sep 13, 2021 | $46.04 | $46.26 | $45.63 | $46.09 | +1.99% | 1,282 |
| Sep 7, 2021 | $46.61 | $46.61 | $45.19 | $45.19 | -4.71% | 1,028 |
| Aug 30, 2021 | $47.47 | $47.80 | $47.10 | $47.43 | -0.18% | 2,751 |
| Aug 23, 2021 | $45.30 | $47.51 | $45.30 | $47.51 | +4.58% | 2,039 |
| Aug 16, 2021 | $46.05 | $46.05 | $44.10 | $45.43 | -1.91% | 1,877 |
| Aug 9, 2021 | $45.33 | $46.59 | $45.33 | $46.32 | +0.30% | 3,480 |
| Aug 2, 2021 | $46.30 | $46.80 | $44.97 | $46.18 | +0.30% | 6,468 |
| Jul 26, 2021 | $46.00 | $47.30 | $45.50 | $46.04 | +1.55% | 5,865 |
| Jul 19, 2021 | $43.99 | $47.13 | $43.53 | $45.34 | -0.13% | 9,042 |
| Jul 12, 2021 | $49.20 | $49.59 | $44.68 | $45.40 | -7.64% | 11,921 |
| Jul 6, 2021 | $48.81 | $49.16 | $46.96 | $49.16 | -0.36% | 18,931 |
| Jun 28, 2021 | $49.84 | $50.26 | $49.21 | $49.34 | -2.91% | 5,498 |
| Jun 21, 2021 | $49.17 | $50.82 | $49.17 | $50.81 | +5.01% | 6,605 |
| Jun 14, 2021 | $50.90 | $51.55 | $48.33 | $48.39 | -5.28% | 17,316 |
| Jun 7, 2021 | $49.30 | $52.90 | $49.20 | $51.09 | +3.04% | 26,222 |
| Jun 1, 2021 | $48.84 | $49.61 | $48.84 | $49.58 | +2.48% | 22,772 |
| May 24, 2021 | $47.85 | $48.38 | $47.21 | $48.38 | +1.64% | 13,783 |
| May 17, 2021 | $46.17 | $48.04 | $46.04 | $47.60 | +1.37% | 40,850 |
| May 10, 2021 | $48.32 | $48.42 | $43.72 | $46.96 | -2.19% | 19,388 |
| May 3, 2021 | $48.20 | $49.11 | $46.65 | $48.01 | -1.06% | 27,748 |
| Apr 26, 2021 | $47.30 | $48.81 | $46.59 | $48.53 | +1.85% | 29,394 |
| Apr 19, 2021 | $45.70 | $47.74 | $45.06 | $47.64 | +0.11% | 21,142 |
| Apr 12, 2021 | $46.70 | $47.75 | $42.71 | $47.59 | +0.71% | 40,523 |
| Apr 5, 2021 | $48.30 | $48.30 | $46.69 | $47.25 | +0.20% | 15,390 |
| Mar 29, 2021 | $46.34 | $47.87 | $44.99 | $47.16 | +1.18% | 18,083 |
| Mar 22, 2021 | $46.46 | $46.61 | $45.00 | $46.61 | -0.04% | 3,455 |
| Mar 15, 2021 | $46.90 | $48.30 | $45.00 | $46.63 | -0.67% | 10,002 |
| Mar 8, 2021 | $44.61 | $47.02 | $43.97 | $46.94 | +8.46% | 4,855 |
| Mar 1, 2021 | $44.44 | $45.34 | $40.65 | $43.28 | -0.32% | 16,561 |
| Feb 22, 2021 | $42.75 | $45.27 | $42.19 | $43.42 | +1.32% | 14,731 |
| Feb 16, 2021 | $43.37 | $43.58 | $41.15 | $42.85 | +1.19% | 10,941 |
| Feb 8, 2021 | $42.22 | $42.64 | $41.56 | $42.35 | +1.34% | 7,843 |
| Feb 1, 2021 | $38.48 | $41.83 | $37.90 | $41.79 | +8.93% | 14,677 |
| Jan 25, 2021 | $40.46 | $41.04 | $38.36 | $38.36 | -5.21% | 7,917 |
| Jan 19, 2021 | $39.08 | $40.50 | $38.99 | $40.47 | +4.26% | 3,140 |
| Jan 11, 2021 | $39.96 | $39.96 | $38.71 | $38.82 | -3.22% | 20,312 |
| Jan 4, 2021 | $40.22 | $40.60 | $38.21 | $40.11 | -0.11% | 3,889 |
| Dec 28, 2020 | $40.31 | $40.44 | $39.07 | $40.16 | +0.65% | 8,464 |
| Dec 21, 2020 | $38.86 | $40.51 | $38.31 | $39.90 | +1.34% | 274,669 |
| Dec 14, 2020 | $38.86 | $40.57 | $38.53 | $39.37 | +2.53% | 1,138,075 |
| Dec 7, 2020 | $39.00 | $39.68 | $37.87 | $38.40 | -2.61% | 397,614 |
| Nov 30, 2020 | $37.51 | $39.43 | $36.88 | $39.43 | +1.93% | 3,680 |
| Nov 23, 2020 | $37.02 | $39.61 | $36.88 | $38.68 | +6.48% | 179,416 |
| Nov 16, 2020 | $35.49 | $37.83 | $35.04 | $36.33 | +5.73% | 696,977 |
| Nov 9, 2020 | $33.54 | $35.15 | $32.56 | $34.36 | +12.07% | 522,099 |
| Nov 2, 2020 | $30.05 | $31.45 | $29.88 | $30.66 | +5.12% | 140,372 |
| Oct 26, 2020 | $29.79 | $30.66 | $28.20 | $29.17 | -6.54% | 55,427 |
| Oct 19, 2020 | $30.70 | $31.45 | $29.80 | $31.21 | +1.53% | 6,786 |
| Oct 12, 2020 | $31.18 | $31.46 | $30.51 | $30.74 | -1.54% | 55,757 |
| Oct 5, 2020 | $31.65 | $32.77 | $31.19 | $31.22 | -0.54% | 13,784 |
| Sep 28, 2020 | $30.70 | $31.39 | $30.03 | $31.39 | +5.78% | 10,603 |
| Sep 21, 2020 | $30.33 | $30.33 | $28.42 | $29.67 | -5.90% | 6,206 |
| Sep 14, 2020 | $30.39 | $32.07 | $30.39 | $31.53 | +5.50% | 919 |
| Sep 8, 2020 | $30.27 | $31.12 | $29.20 | $29.89 | -1.90% | 3,847 |
| Aug 31, 2020 | $31.50 | $31.50 | $29.55 | $30.47 | -4.04% | 3,184 |
| Aug 24, 2020 | $31.11 | $31.75 | $30.81 | $31.75 | +4.51% | 11,283 |
| Aug 17, 2020 | $31.51 | $31.51 | $30.38 | $30.38 | -3.87% | 3,190 |
| Aug 10, 2020 | $31.47 | $33.03 | $30.87 | $31.61 | +2.14% | 14,936 |
| Aug 3, 2020 | $29.71 | $30.94 | $29.51 | $30.94 | +2.84% | 11,767 |
| Jul 27, 2020 | $29.27 | $30.38 | $29.27 | $30.09 | +4.36% | 6,964 |
| Jul 20, 2020 | $28.60 | $30.08 | $28.60 | $28.83 | +0.02% | 4,469 |
| Jul 13, 2020 | $27.50 | $29.27 | $26.18 | $28.83 | +6.21% | 8,394 |
| Jul 6, 2020 | $28.00 | $28.26 | $26.22 | $27.14 | -1.09% | 9,407 |
| Jun 29, 2020 | $28.81 | $28.83 | $27.44 | $27.44 | -1.03% | 7,903 |
| Jun 22, 2020 | $28.73 | $29.66 | $27.72 | $27.72 | -6.03% | 161 |
| Jun 15, 2020 | $27.27 | $30.78 | $27.27 | $29.50 | +0.10% | 2,523 |
| Jun 8, 2020 | $34.47 | $35.00 | $26.82 | $29.47 | -3.46% | 16,022 |
| Jun 3, 2020 | $26.00 | $33.80 | $26.00 | $30.53 | – | 2,400 |
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% |