NYSE:MVRL | Historical Stock Price | UBS AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-08 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.74$16.37$22.83$31.83$44.40$61.922020-06-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.15$43.27100——
2020-12-30$39.89$42.986,700——
2020-12-29$39.64$42.721,100——
2020-12-28$40.29$43.41500——
2020-12-24$39.90$42.99300——
2020-12-23$40.20$43.31900——
2020-12-22$38.99$42.01500——
2020-12-21$38.94$41.96273,000——
2020-12-18$39.37$42.42305,100——
2020-12-17$39.96$43.06229,300——
2020-12-16$39.50$42.56175,700——
2020-12-15$39.56$42.63197,400——
2020-12-14$38.66$41.66230,600——
2020-12-11$38.40$41.38235,700——
2020-12-10$38.60$41.5940,300——
2020-12-09$39.04$41.924,000——
2020-12-08$39.68$42.60111,300——
2020-12-07$38.69$41.546,300——
2020-12-04$39.43$42.331,700——
2020-12-03$38.35$41.18400——
2020-12-02$38.23$41.04200——
2020-12-01$37.62$40.40500——
2020-11-30$36.88$39.60900——
2020-11-27$38.68$41.531,700——
2020-11-25$38.71$41.564,800——
2020-11-24$39.21$42.1026,700——
2020-11-23$37.63$40.40146,300——
2020-11-20$36.33$39.01142,200——
2020-11-19$36.08$38.74121,600——
2020-11-18$36.17$38.83223,300——
2020-11-17$36.35$39.038,300——
2020-11-16$35.98$38.63201,600——
2020-11-13$34.36$36.8911,400——
2020-11-12$32.95$35.38189,300——
2020-11-11$33.80$36.296,700——
2020-11-10$35.00$37.58182,300——
2020-11-09$33.03$35.24132,300——
2020-11-06$30.66$32.7197,100——
2020-11-05$31.41$33.513,300——
2020-11-04$30.54$32.5831,800——
2020-11-03$31.01$33.083,100——
2020-11-02$30.51$32.555,000——
2020-10-30$29.17$31.122,500——
2020-10-29$29.63$31.6142,100——
2020-10-28$28.67$30.595,500——
2020-10-27$29.91$31.912,700——
2020-10-26$29.92$31.922,700——
2020-10-23$31.21$33.301,900——
2020-10-22$30.34$32.370——
2020-10-21$29.80$31.800——
2020-10-20$30.18$32.203,600——
2020-10-19$29.92$31.921,100——
2020-10-16$30.74$32.801,300——
2020-10-15$31.13$33.21700——
2020-10-14$31.08$33.162,400——
2020-10-13$31.18$33.2741,000——
2020-10-12$31.46$33.5610,300——
2020-10-09$31.22$33.317,600——
2020-10-08$32.68$34.012,900——
2020-10-07$31.49$32.77600——
2020-10-06$31.28$32.551,700——
2020-10-05$31.67$32.96600——
2020-10-02$31.39$32.662,200——
2020-10-01$30.58$31.822,700——
2020-09-30$30.17$31.39400——
2020-09-29$30.17$31.39500——
2020-09-28$31.04$32.304,800——
2020-09-25$29.67$30.881,000——
2020-09-24$28.58$29.75100——
2020-09-23$28.55$29.71800——
2020-09-22$30.14$31.36600——
2020-09-21$30.05$31.273,700——
2020-09-18$31.54$32.82300——
2020-09-17$31.90$33.19200——
2020-09-16$31.95$33.24100——
2020-09-15$31.19$32.45100——
2020-09-14$31.47$32.74300——
2020-09-11$29.89$31.11800——
2020-09-10$30.46$31.56400——
2020-09-09$30.95$32.06500——
2020-09-08$30.50$31.602,100——
2020-09-04$30.47$31.57400——
2020-09-03$30.50$31.59600——
2020-09-02$31.11$32.23900——
2020-09-01$31.12$32.24400——
2020-08-31$30.94$32.05900——
2020-08-28$31.75$32.891,000——
2020-08-27$31.32$32.449,200——
2020-08-26$30.81$31.92100——
2020-08-25$31.47$32.60900——
2020-08-24$31.75$32.89100——
2020-08-21$30.38$31.48300——
2020-08-20$30.70$31.80500——
2020-08-19$30.72$31.83600——
2020-08-18$30.75$31.861,300——
2020-08-17$31.21$32.34500——
2020-08-14$31.61$32.741,700——
2020-08-13$31.01$32.13800——
2020-08-12$31.67$32.816,100——
2020-08-11$31.96$33.112,100——
2020-08-10$32.33$33.314,200——
2020-08-07$30.94$31.884,300——
2020-08-06$30.71$31.631,100——
2020-08-05$30.75$31.681,300——
2020-08-04$30.01$30.923,000——
2020-08-03$30.24$31.161,600——
2020-07-31$30.09$31.00600——
2020-07-30$30.31$31.234,200——
2020-07-29$30.36$31.27500——
2020-07-28$29.77$30.671,500——
2020-07-27$29.27$30.16200——
2020-07-24$28.83$29.701,900——
2020-07-23$29.57$30.47900——
2020-07-22$30.08$30.981,500——
2020-07-21$29.28$30.17100——
2020-07-20$28.60$29.46200——
2020-07-17$28.83$29.70100——
2020-07-16$28.98$29.863,100——
2020-07-15$29.06$29.93200——
2020-07-14$26.70$27.51300——
2020-07-13$26.18$26.974,700——
2020-07-10$27.14$27.14100——
2020-07-09$26.22$26.22600——
2020-07-08$27.36$27.362,600——
2020-07-07$26.87$26.872,300——
2020-07-06$28.18$28.183,900——
2020-07-02$27.44$27.442,800——
2020-07-01$28.24$28.245,100——
2020-06-30$28.83$28.83100——
2020-06-29$28.82$28.81100——
2020-06-26$27.72$27.72100——
2020-06-25$29.19$29.19100——
2020-06-24$27.95$27.94100——
2020-06-23$29.66$29.66100——
2020-06-22$28.73$28.73100——
2020-06-19$29.50$29.500——
2020-06-18$29.50$29.50200——
2020-06-17$29.81$29.81200——
2020-06-16$30.35$30.351,200——
2020-06-15$29.75$29.75900——
2020-06-12$29.47$29.473,900——
2020-06-11$26.82$26.82200——
2020-06-10$30.37$30.372,800——
2020-06-09$32.28$32.287,000——
2020-06-08$34.10$34.102,200——