Skip to main content
GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
16.74
-2.12 (-11.24%)
Aug 14, 2025, 12:23 PM - Market open

MRAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202517.9018.2616.8516.87--10.55%279,417
Aug 13, 202518.6419.8618.2418.8618.862.11%532,216
Aug 12, 202518.2919.0518.1418.4718.470.65%271,427
Aug 11, 202519.0519.5718.1618.3518.353.44%346,687
Aug 8, 202519.2119.5917.4617.7417.74-6.98%483,231
Aug 7, 202519.7120.3718.2719.0719.070.54%353,629
Aug 6, 202518.4419.4117.9718.9718.973.59%192,828
Aug 5, 202518.8919.1417.6518.3118.31-5.66%199,547
Aug 4, 202518.3019.7017.7419.4119.417.24%325,211
Aug 1, 202518.0819.1816.9518.1018.10-7.70%518,091
Jul 31, 202520.5620.9719.5019.6119.61-5.40%643,970
Jul 30, 202522.7224.0820.0920.7320.73-2.49%862,094
Jul 29, 202522.3822.9020.5121.2621.26-5.09%539,336
Jul 28, 202523.5823.5821.8022.4022.40-0.75%321,053
Jul 25, 202522.4122.5821.0022.5722.57-0.44%386,654
Jul 24, 202523.4123.6522.2422.6722.67-3.53%409,678
Jul 23, 202527.1127.1121.5023.5023.50-23.26%1,912,510
Jul 22, 202528.5130.8527.2030.6230.6211.45%296,146
Jul 21, 202529.9031.0027.1127.4827.48-7.49%532,605
Jul 18, 202531.9334.2028.9129.7029.70-4.89%459,683
Jul 17, 202529.5331.7328.8031.2331.235.76%375,341
Jul 16, 202529.5431.5429.3429.5329.537.38%459,344
Jul 15, 202528.2929.1727.0027.5027.50-4.81%531,597
Jul 14, 202530.5635.5728.1628.8928.890.98%988,610
Jul 11, 202529.7130.5328.2828.6128.610.99%506,121
Jul 10, 202526.5828.7925.2228.3328.335.95%497,058
Jul 9, 202525.4826.8923.8326.7426.7410.59%486,032
Jul 8, 202523.0824.5122.8324.1824.189.26%566,648
Jul 7, 202524.0324.2020.7322.1322.13-10.30%544,342
Jul 3, 202524.4926.1423.9324.6724.67-1.60%222,406
Jul 2, 202520.5025.2120.3325.0725.0726.87%892,761
Jul 1, 202518.9220.9618.8619.7619.76-0.45%358,582
Jun 30, 202518.7120.0418.3319.8519.859.07%252,502
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