MRVI Stock Prices

Data as of Oct 30, 2026

Last

7.81

Change

-0.65

Open

8.34

Previous

8.46

High

8.48

Low

7.68

Bid

-

Ask

-

Volume

1,703,880

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.416

Hist Vol

0.664

Opt Volume

20

Open Int

11,975

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	8.34	8.48	7.68	7.81	-0.65	1,703,880	20	1.416	0.664
Oct 29, 2026	8.49	8.62	8.29	8.46	-0.04	1,364,168	232	1.222	0.659
Oct 28, 2026	8.23	8.53	8.15	8.50	+0.24	2,695,937	116	1.056	0.661
Oct 27, 2026	7.60	8.28	7.48	8.26	+0.68	3,068,337	17	1.067	0.662
Oct 26, 2026	7.32	7.60	7.32	7.58	+0.26	1,268,560	128	1.288	0.657
Oct 23, 2026	7.03	7.33	6.98	7.32	+0.25	1,420,386	60	1.222	0.656
Oct 22, 2026	7.44	7.61	6.73	7.07	-0.50	3,920,255	543	1.408	0.656
Oct 21, 2026	7.18	7.62	7.18	7.57	+0.37	1,678,745	59	1.353	0.652
Oct 20, 2026	6.99	7.60	6.99	7.20	+0.21	2,020,511	32	1.400	0.652
Oct 19, 2026	6.79	7.02	6.69	6.99	+0.20	1,290,842	148	1.458	0.654
Oct 16, 2026	7.05	7.08	6.74	6.79	-0.28	2,215,098	65	1.505	0.656
Oct 15, 2026	6.70	7.15	6.51	7.07	+0.52	2,339,877	11	0.000	0.656
Oct 14, 2026	6.41	6.67	6.33	6.55	+0.02	2,742,521	209	1.356	0.654
Oct 13, 2026	6.95	7.06	6.52	6.53	-0.53	4,323,040	63	1.310	0.654
Oct 12, 2026	7.38	7.38	6.95	7.06	-0.38	1,252,193	619	1.496	0.650
Oct 9, 2026	7.25	7.52	7.17	7.44	+0.23	2,304,544	275	1.485	0.648
Oct 8, 2026	7.31	7.37	7.01	7.21	-0.22	3,593,106	581	1.334	0.648
Oct 7, 2026	7.65	7.73	7.22	7.43	-0.42	4,272,150	148	1.057	0.647
Oct 6, 2026	8.54	8.74	7.77	7.85	-0.67	3,607,109	194	1.304	0.647
Oct 5, 2026	8.02	8.58	7.80	8.52	+0.62	2,628,659	783	0.993	0.641
Oct 2, 2026	7.62	7.92	7.50	7.90	+0.00	1,912,024	151	0.970	0.638
Oct 1, 2026	7.67	7.73	7.33	7.50	-0.16	2,774,603	21	0.000	0.640
Sep 30, 2026	7.65	7.75	7.53	7.66	+0.01	3,078,488	110	0.935	0.645
Sep 29, 2026	7.52	7.70	7.44	7.65	+0.02	1,745,083	9	0.000	0.645
Sep 28, 2026	7.49	7.68	7.40	7.63	+0.03	1,406,735	16	0.945	0.645
Sep 25, 2026	7.61	7.65	7.25	7.60	-0.05	1,928,630	189	0.831	0.647
Sep 24, 2026	7.35	7.76	7.31	7.65	+0.28	2,388,542	88	0.792	0.647
Sep 23, 2026	7.42	7.48	7.13	7.37	-0.09	1,549,468	28	0.809	0.646
Sep 22, 2026	7.18	7.49	6.99	7.46	+0.29	1,550,510	21	0.744	0.646
Sep 21, 2026	7.00	7.24	6.92	7.17	+0.20	2,201,846	65	0.801	0.645
Sep 18, 2026	7.20	7.24	6.83	6.97	-0.30	2,487,861	126	1.059	0.648
Sep 17, 2026	6.98	7.52	6.98	7.27	+0.43	2,656,442	442	0.947	0.647
Sep 16, 2026	6.90	7.09	6.78	6.84	-0.04	3,076,037	5,118	0.000	0.645
Sep 15, 2026	6.68	7.00	6.63	6.88	+0.20	2,173,363	128	0.000	0.648
Sep 14, 2026	6.53	6.81	6.53	6.69	+0.14	1,880,624	57	1.115	0.647
Sep 11, 2026	6.84	6.91	6.49	6.55	-0.19	2,190,575	36	0.517	0.649
Sep 10, 2026	6.81	6.89	6.66	6.73	-0.22	3,302,282	48	1.069	0.652
Sep 9, 2026	7.08	7.16	6.93	6.95	-0.24	2,165,759	61	1.052	0.651
Sep 8, 2026	7.30	7.32	7.10	7.19	+0.00	2,268,566	44	1.099	0.655
Sep 4, 2026	7.25	7.44	7.17	7.32	-0.05	1,552,056	125	0.910	0.657
Sep 3, 2026	7.38	7.46	7.21	7.37	-0.01	2,756,581	52	0.959	0.657
Sep 2, 2026	7.30	7.61	7.27	7.38	+0.08	3,668,054	14	0.933	0.657
Sep 1, 2026	7.58	7.59	7.28	7.30	-0.34	2,698,124	28	0.856	0.657
Aug 31, 2026	7.71	7.73	7.52	7.64	-0.04	5,313,385	860	0.955	0.657
Aug 28, 2026	8.12	8.18	7.65	7.68	-0.69	5,560,416	430	0.868	0.657
Aug 27, 2026	8.76	8.98	8.33	8.37	-0.53	3,170,385	127	1.069	0.650
Aug 26, 2026	8.85	9.42	8.68	8.90	-0.10	5,534,017	1,368	1.309	0.648
Aug 25, 2026	8.53	9.06	8.34	9.00	+0.57	5,691,901	638	1.004	0.648
Aug 24, 2026	8.59	8.62	8.13	8.43	-0.21	6,963,326	346	1.027	0.646
Aug 21, 2026	8.28	8.87	8.20	8.64	+0.35	9,379,519	3,902	1.136	0.645
Aug 20, 2026	7.44	8.38	7.38	8.29	+1.07	12,972,932	3,737	1.096	0.645
Aug 19, 2026	6.72	7.70	6.72	7.22	+1.48	15,068,990	7,837	0.985	0.631
Aug 18, 2026	5.65	5.79	5.53	5.74	+0.06	1,710,008	0	0.000	0.589
Aug 17, 2026	5.66	5.75	5.58	5.68	-0.02	2,148,959	2	0.000	0.589
Aug 14, 2026	5.72	5.82	5.55	5.70	-0.08	2,377,630	3	0.890	0.589
Aug 13, 2026	5.82	5.91	5.68	5.78	+0.00	1,407,214	51	0.796	0.592
Aug 12, 2026	5.78	5.92	5.67	5.78	-0.03	1,738,149	103	0.926	0.592
Aug 11, 2026	6.09	6.18	5.73	5.81	-0.26	2,424,076	112	1.512	0.650
Aug 10, 2026	6.12	6.35	5.96	6.07	-0.16	2,242,425	17	1.055	0.652
Aug 7, 2026	5.60	6.26	5.41	6.23	-0.02	3,964,634	51	0.944	0.656
Aug 6, 2026	6.42	6.45	6.16	6.25	-0.16	1,380,488	2	0.000	0.656
Aug 5, 2026	6.43	6.52	6.33	6.41	-0.02	1,199,226	18	0.855	0.671
Aug 4, 2026	6.43	6.49	6.31	6.43	+0.01	1,590,890	15	1.144	0.672
Aug 3, 2026	6.60	6.65	6.28	6.42	-0.15	2,044,337	164	0.869	0.672
Jul 31, 2026	6.76	6.77	6.45	6.57	-0.18	1,087,063	115	1.194	0.674
Jul 30, 2026	6.60	6.77	6.54	6.75	+0.16	1,251,312	87	1.133	0.674

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.