Skip to main content
GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
18.20
-0.59 (-3.14%)
At close: Jun 27, 2025, 4:00 PM
18.23
+0.03 (0.16%)
After-hours: Jun 27, 2025, 7:54 PM EDT

MRAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.4919.3017.7518.2018.20-3.14%198,838
Jun 26, 202517.9019.1017.1718.7918.793.58%217,423
Jun 25, 202518.9019.1017.8018.1418.141.57%197,529
Jun 24, 202517.0218.2916.8017.8617.869.30%232,021
Jun 23, 202515.6016.9214.7516.3416.34-1.63%351,266
Jun 20, 202517.7317.9016.1516.6116.61-3.43%207,217
Jun 18, 202517.0718.0417.0017.2017.20-1.88%149,119
Jun 17, 202518.4318.6916.6317.5317.53-8.08%231,741
Jun 16, 202519.0419.6218.5019.0719.073.25%206,771
Jun 13, 202519.1520.1317.2418.4718.47-9.59%334,118
Jun 12, 202520.6822.2019.9820.4320.43-6.75%207,602
Jun 11, 202522.3522.9020.8721.9121.91-1.48%233,194
Jun 10, 202521.8822.7521.1622.2422.242.58%275,116
Jun 9, 202521.6121.7719.7421.6821.686.54%413,800
Jun 6, 202518.9921.2418.8820.3520.3511.20%873,857
Jun 5, 202520.5320.8017.6818.3018.30-9.63%281,936
Jun 4, 202518.8020.6118.4520.2520.254.38%208,147
Jun 3, 202517.4519.9517.0019.4019.4012.53%291,946
Jun 2, 202516.3917.2916.2017.2417.243.73%125,017
May 30, 202517.4117.8016.5316.6216.62-7.05%127,407
May 29, 202519.3919.3917.6017.8817.88-2.88%202,468
May 28, 202522.4722.4718.2118.4118.41-19.40%575,738
May 27, 202519.9023.1319.7522.8422.8422.86%277,636
May 23, 202519.2720.0018.2218.5918.59-11.77%437,208
May 22, 202523.8325.3021.0621.0721.07-2.63%565,107
May 21, 202522.4825.3921.0621.6421.64-4.59%700,349
May 20, 202522.4922.8721.2522.6822.68-1.26%266,116
May 19, 202521.3023.0820.8422.9722.971.23%244,983
May 16, 202521.1623.6121.1622.6922.696.83%267,939
May 15, 202520.8721.7720.0921.2421.24-2.61%119,727
May 14, 202523.2023.3121.4621.8121.81-5.50%151,637
May 13, 202523.2823.9221.7623.0823.084.34%278,847
May 12, 202523.5024.0021.0522.1222.122.12%233,961
May 9, 202517.5022.5017.4021.6621.6621.82%366,549
May 8, 202517.2918.3816.6317.7817.7815.01%358,231
May 7, 202515.7516.1915.0215.4615.460.65%98,907
May 6, 202514.2915.4314.1115.3615.361.65%66,151
May 5, 202517.3117.3914.3015.1115.11-19.24%251,672
May 2, 202517.9319.9217.6618.7118.715.47%132,330
May 1, 202517.5119.0916.6717.7417.7410.77%106,987
Apr 30, 202517.4117.4615.3516.0216.02-11.81%99,074
Apr 29, 202517.8318.8217.5418.1618.162.86%75,837
Apr 28, 202518.8818.8816.3217.6617.66-3.10%61,059
Apr 25, 202518.2819.1017.7118.2218.221.79%72,973
Apr 24, 202517.5518.3517.2417.9017.90-0.61%72,216
Apr 23, 202519.4619.4617.5918.0118.010.22%197,131
Apr 22, 202515.0417.9714.9917.9717.9730.41%190,782
Apr 21, 202515.2215.7213.7713.7813.78-5.93%41,734
Apr 17, 202514.1214.7413.2814.6514.654.12%66,133
Apr 16, 202513.9714.7513.3614.0714.07-3.23%69,438