GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
32.08
+0.22 (0.69%)
At close: Sep 26, 2025, 4:00 PM EDT
32.34
+0.26 (0.81%)
After-hours: Sep 26, 2025, 7:58 PM EDT
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.56 | 32.70 | 31.21 | 32.08 | 32.08 | 0.69% | 170,676 |
| Sep 25, 2025 | 32.15 | 32.77 | 30.96 | 31.86 | 31.86 | -6.14% | 246,257 |
| Sep 24, 2025 | 35.21 | 35.23 | 32.60 | 33.94 | 33.94 | -6.12% | 740,381 |
| Sep 23, 2025 | 35.67 | 37.15 | 35.60 | 36.16 | 36.16 | 2.39% | 580,996 |
| Sep 22, 2025 | 35.27 | 36.41 | 34.05 | 35.31 | 35.31 | 2.29% | 432,746 |
| Sep 19, 2025 | 34.49 | 34.89 | 33.06 | 34.52 | 34.52 | -7.39% | 344,902 |
| Sep 18, 2025 | 34.84 | 37.88 | 34.70 | 37.27 | 37.27 | 11.13% | 214,893 |
| Sep 17, 2025 | 32.58 | 33.76 | 32.00 | 33.54 | 33.54 | 1.28% | 153,293 |
| Sep 16, 2025 | 32.87 | 33.35 | 32.45 | 33.12 | 33.12 | 1.27% | 156,431 |
| Sep 15, 2025 | 32.37 | 33.72 | 32.21 | 32.70 | 32.70 | 0.71% | 249,968 |
| Sep 12, 2025 | 31.05 | 32.84 | 30.94 | 32.47 | 32.47 | 8.92% | 244,736 |
| Sep 11, 2025 | 28.70 | 31.87 | 28.70 | 29.81 | 29.81 | 14.79% | 571,127 |
| Sep 10, 2025 | 25.92 | 26.72 | 25.67 | 25.97 | 25.97 | 6.98% | 646,740 |
| Sep 9, 2025 | 23.28 | 24.76 | 22.98 | 24.28 | 24.28 | 5.64% | 639,252 |
| Sep 8, 2025 | 22.60 | 23.21 | 21.98 | 22.98 | 22.98 | 0.35% | 100,666 |
| Sep 5, 2025 | 21.84 | 22.93 | 21.30 | 22.90 | 22.90 | 11.00% | 269,790 |
| Sep 4, 2025 | 18.94 | 20.63 | 18.81 | 20.63 | 20.63 | 9.41% | 60,380 |
| Sep 3, 2025 | 18.85 | 18.98 | 18.44 | 18.86 | 18.86 | 0.40% | 101,063 |
| Sep 2, 2025 | 17.97 | 18.78 | 17.48 | 18.78 | 18.78 | -1.11% | 79,395 |
| Aug 29, 2025 | 20.19 | 20.19 | 18.72 | 18.99 | 18.99 | -5.21% | 85,590 |
| Aug 28, 2025 | 19.03 | 20.15 | 18.98 | 20.03 | 20.03 | 7.25% | 89,488 |
| Aug 27, 2025 | 18.40 | 18.91 | 18.35 | 18.68 | 18.68 | 2.27% | 42,811 |
| Aug 26, 2025 | 18.13 | 18.75 | 18.10 | 18.26 | 18.26 | 0.30% | 47,511 |
| Aug 25, 2025 | 18.38 | 18.71 | 18.21 | 18.21 | 18.21 | -2.46% | 43,775 |
| Aug 22, 2025 | 18.67 | 19.50 | 18.25 | 18.67 | 18.67 | 3.38% | 93,335 |
| Aug 21, 2025 | 18.50 | 18.62 | 18.04 | 18.06 | 18.06 | -2.38% | 49,066 |
| Aug 20, 2025 | 18.98 | 19.06 | 17.30 | 18.50 | 18.50 | -8.07% | 136,596 |
| Aug 19, 2025 | 20.41 | 20.86 | 19.93 | 20.12 | 20.12 | -2.55% | 64,263 |
| Aug 18, 2025 | 19.76 | 20.69 | 19.76 | 20.65 | 20.65 | 4.34% | 90,280 |
| Aug 15, 2025 | 20.53 | 20.53 | 19.36 | 19.79 | 19.79 | -7.26% | 105,802 |
| Aug 14, 2025 | 20.62 | 21.43 | 20.00 | 21.34 | 21.34 | 1.80% | 67,088 |
| Aug 13, 2025 | 22.27 | 22.37 | 20.67 | 20.96 | 20.96 | -5.50% | 140,402 |
| Aug 12, 2025 | 21.16 | 22.42 | 20.64 | 22.18 | 22.18 | 6.18% | 112,209 |
| Aug 11, 2025 | 21.28 | 21.93 | 20.20 | 20.89 | 20.89 | 8.28% | 231,836 |
| Aug 8, 2025 | 17.23 | 19.38 | 17.14 | 19.29 | 19.29 | 12.23% | 147,573 |
| Aug 7, 2025 | 17.89 | 18.10 | 16.88 | 17.19 | 17.19 | 5.83% | 115,277 |
| Aug 6, 2025 | 15.99 | 16.27 | 15.67 | 16.24 | 16.24 | -0.84% | 73,701 |
| Aug 5, 2025 | 16.43 | 16.75 | 15.81 | 16.38 | 16.38 | 2.81% | 41,761 |
| Aug 4, 2025 | 15.54 | 15.98 | 15.45 | 15.93 | 15.93 | 5.52% | 49,421 |
| Aug 1, 2025 | 15.27 | 15.58 | 14.68 | 15.10 | 15.10 | -8.11% | 81,227 |
| Jul 31, 2025 | 17.43 | 17.43 | 15.76 | 16.43 | 16.43 | -9.79% | 170,073 |
| Jul 30, 2025 | 17.66 | 18.26 | 17.51 | 18.22 | 18.22 | 5.23% | 130,460 |
| Jul 29, 2025 | 17.35 | 17.84 | 16.99 | 17.31 | 17.31 | 0.92% | 138,166 |
| Jul 28, 2025 | 17.34 | 17.34 | 16.76 | 17.15 | 17.15 | -0.09% | 56,074 |
| Jul 25, 2025 | 17.12 | 17.19 | 16.43 | 17.17 | 17.17 | -0.97% | 50,569 |
| Jul 24, 2025 | 17.15 | 17.58 | 16.91 | 17.34 | 17.34 | 2.21% | 93,675 |
| Jul 23, 2025 | 16.71 | 16.96 | 16.50 | 16.96 | 16.96 | 2.16% | 61,013 |
| Jul 22, 2025 | 17.69 | 17.69 | 16.22 | 16.60 | 16.60 | -6.84% | 231,961 |
| Jul 21, 2025 | 17.92 | 18.67 | 17.72 | 17.82 | 17.82 | -2.09% | 95,383 |
| Jul 18, 2025 | 18.09 | 18.32 | 17.89 | 18.20 | 18.20 | 1.80% | 110,948 |