GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
18.36
+0.07 (0.38%)
At close: Sep 26, 2025, 4:00 PM EDT
18.38
+0.02 (0.11%)
After-hours: Sep 26, 2025, 7:55 PM EDT
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.50 | 18.93 | 17.49 | 18.36 | 18.36 | 0.38% | 601,034 |
| Sep 25, 2025 | 20.97 | 21.04 | 17.48 | 18.29 | 18.29 | -17.80% | 1,047,599 |
| Sep 24, 2025 | 23.43 | 26.32 | 22.00 | 22.25 | 22.25 | -0.45% | 1,055,761 |
| Sep 23, 2025 | 24.72 | 26.22 | 22.25 | 22.35 | 22.35 | -7.03% | 779,679 |
| Sep 22, 2025 | 22.40 | 24.27 | 20.64 | 24.04 | 24.04 | 0.50% | 561,004 |
| Sep 19, 2025 | 24.54 | 25.02 | 23.84 | 23.92 | 23.92 | -2.50% | 360,286 |
| Sep 18, 2025 | 22.79 | 26.37 | 21.76 | 24.53 | 24.53 | 13.68% | 828,250 |
| Sep 17, 2025 | 21.78 | 22.84 | 20.16 | 21.58 | 21.58 | -2.53% | 702,729 |
| Sep 16, 2025 | 19.24 | 22.35 | 18.95 | 22.14 | 22.14 | 15.86% | 1,009,260 |
| Sep 15, 2025 | 19.00 | 19.21 | 17.56 | 19.11 | 19.11 | -0.95% | 504,390 |
| Sep 12, 2025 | 18.15 | 20.00 | 17.65 | 19.29 | 19.29 | 7.72% | 420,800 |
| Sep 11, 2025 | 18.30 | 19.50 | 17.89 | 17.91 | 17.91 | -2.13% | 328,510 |
| Sep 10, 2025 | 18.86 | 19.60 | 18.10 | 18.30 | 18.30 | -1.03% | 409,133 |
| Sep 9, 2025 | 17.34 | 18.56 | 17.18 | 18.49 | 18.49 | 9.85% | 419,821 |
| Sep 8, 2025 | 16.93 | 17.13 | 16.39 | 16.83 | 16.83 | 0.34% | 234,138 |
| Sep 5, 2025 | 17.71 | 17.96 | 15.58 | 16.78 | 16.78 | -0.03% | 362,950 |
| Sep 4, 2025 | 18.11 | 18.43 | 16.54 | 16.78 | 16.78 | -9.44% | 400,116 |
| Sep 3, 2025 | 19.22 | 20.36 | 17.91 | 18.53 | 18.53 | -1.91% | 324,657 |
| Sep 2, 2025 | 18.07 | 20.00 | 17.41 | 18.89 | 18.89 | 0.96% | 371,213 |
| Aug 29, 2025 | 18.31 | 18.92 | 17.70 | 18.71 | 18.71 | 0.11% | 339,128 |
| Aug 28, 2025 | 19.00 | 19.50 | 18.41 | 18.69 | 18.69 | 1.52% | 221,903 |
| Aug 27, 2025 | 18.35 | 19.10 | 17.74 | 18.41 | 18.41 | -0.05% | 247,422 |
| Aug 26, 2025 | 17.32 | 18.70 | 17.04 | 18.42 | 18.42 | 5.38% | 219,545 |
| Aug 25, 2025 | 18.47 | 18.66 | 16.59 | 17.48 | 17.48 | -10.59% | 592,341 |
| Aug 22, 2025 | 17.50 | 20.36 | 17.27 | 19.55 | 19.55 | 10.02% | 449,962 |
| Aug 21, 2025 | 16.91 | 17.94 | 16.76 | 17.77 | 17.77 | 0.51% | 147,870 |
| Aug 20, 2025 | 16.86 | 17.68 | 15.55 | 17.68 | 17.68 | 3.39% | 301,362 |
| Aug 19, 2025 | 19.32 | 19.57 | 16.75 | 17.10 | 17.10 | -11.26% | 295,408 |
| Aug 18, 2025 | 17.41 | 19.91 | 17.40 | 19.27 | 19.27 | 5.36% | 288,452 |
| Aug 15, 2025 | 18.31 | 18.85 | 17.62 | 18.29 | 18.29 | -1.56% | 205,454 |
| Aug 14, 2025 | 17.90 | 18.61 | 16.47 | 18.58 | 18.58 | -1.48% | 516,604 |
| Aug 13, 2025 | 18.64 | 19.86 | 18.24 | 18.86 | 18.86 | 2.11% | 532,216 |
| Aug 12, 2025 | 18.29 | 19.05 | 18.14 | 18.47 | 18.47 | 0.65% | 271,427 |
| Aug 11, 2025 | 19.05 | 19.57 | 18.16 | 18.35 | 18.35 | 3.44% | 346,687 |
| Aug 8, 2025 | 19.21 | 19.59 | 17.46 | 17.74 | 17.74 | -6.98% | 483,231 |
| Aug 7, 2025 | 19.71 | 20.37 | 18.27 | 19.07 | 19.07 | 0.54% | 353,629 |
| Aug 6, 2025 | 18.44 | 19.41 | 17.97 | 18.97 | 18.97 | 3.59% | 192,828 |
| Aug 5, 2025 | 18.89 | 19.14 | 17.65 | 18.31 | 18.31 | -5.66% | 199,547 |
| Aug 4, 2025 | 18.30 | 19.70 | 17.74 | 19.41 | 19.41 | 7.24% | 325,211 |
| Aug 1, 2025 | 18.08 | 19.18 | 16.95 | 18.10 | 18.10 | -7.70% | 518,091 |
| Jul 31, 2025 | 20.56 | 20.97 | 19.50 | 19.61 | 19.61 | -5.40% | 643,970 |
| Jul 30, 2025 | 22.72 | 24.08 | 20.09 | 20.73 | 20.73 | -2.49% | 862,094 |
| Jul 29, 2025 | 22.38 | 22.90 | 20.51 | 21.26 | 21.26 | -5.09% | 539,336 |
| Jul 28, 2025 | 23.58 | 23.58 | 21.80 | 22.40 | 22.40 | -0.75% | 321,053 |
| Jul 25, 2025 | 22.41 | 22.58 | 21.00 | 22.57 | 22.57 | -0.44% | 386,654 |
| Jul 24, 2025 | 23.41 | 23.65 | 22.24 | 22.67 | 22.67 | -3.53% | 409,678 |
| Jul 23, 2025 | 27.11 | 27.11 | 21.50 | 23.50 | 23.50 | -23.26% | 1,912,510 |
| Jul 22, 2025 | 28.51 | 30.85 | 27.20 | 30.62 | 30.62 | 11.45% | 296,146 |
| Jul 21, 2025 | 29.90 | 31.00 | 27.11 | 27.48 | 27.48 | -7.49% | 532,605 |
| Jul 18, 2025 | 31.93 | 34.20 | 28.91 | 29.70 | 29.70 | -4.89% | 459,683 |