GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
22.81
-1.77 (-7.20%)
At close: Jun 27, 2025, 4:00 PM
22.79
-0.02 (-0.09%)
After-hours: Jun 27, 2025, 7:57 PM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.56 | 23.91 | 22.35 | 22.81 | 22.81 | -7.20% | 343,196 |
| Jun 26, 2025 | 24.00 | 25.25 | 23.10 | 24.58 | 24.58 | 10.52% | 556,902 |
| Jun 25, 2025 | 22.51 | 22.51 | 21.45 | 22.24 | 22.24 | 2.39% | 304,219 |
| Jun 24, 2025 | 20.25 | 21.87 | 20.05 | 21.72 | 21.72 | 11.73% | 272,573 |
| Jun 23, 2025 | 20.80 | 20.80 | 18.46 | 19.44 | 19.44 | -7.47% | 518,070 |
| Jun 20, 2025 | 23.12 | 23.13 | 20.80 | 21.01 | 21.01 | -3.49% | 470,928 |
| Jun 18, 2025 | 21.53 | 23.26 | 21.13 | 21.77 | 21.77 | 13.80% | 705,947 |
| Jun 17, 2025 | 19.31 | 20.56 | 18.67 | 19.13 | 19.13 | -1.14% | 247,145 |
| Jun 16, 2025 | 18.38 | 19.80 | 18.16 | 19.35 | 19.35 | 9.76% | 214,222 |
| Jun 13, 2025 | 17.94 | 18.57 | 17.58 | 17.63 | 17.63 | -7.21% | 182,728 |
| Jun 12, 2025 | 18.00 | 19.22 | 17.96 | 19.00 | 19.00 | 4.22% | 229,073 |
| Jun 11, 2025 | 19.00 | 19.32 | 17.97 | 18.23 | 18.23 | -1.78% | 285,820 |
| Jun 10, 2025 | 19.45 | 19.46 | 18.21 | 18.56 | 18.56 | -1.01% | 168,445 |
| Jun 9, 2025 | 18.90 | 19.89 | 18.67 | 18.75 | 18.75 | 2.29% | 265,913 |
| Jun 6, 2025 | 17.60 | 19.07 | 17.40 | 18.33 | 18.33 | 9.50% | 331,194 |
| Jun 5, 2025 | 17.83 | 17.98 | 16.57 | 16.74 | 16.74 | -2.96% | 597,296 |
| Jun 4, 2025 | 15.70 | 17.67 | 15.19 | 17.25 | 17.25 | 11.80% | 304,742 |
| Jun 3, 2025 | 15.25 | 15.97 | 14.87 | 15.43 | 15.43 | 2.94% | 288,909 |
| Jun 2, 2025 | 14.19 | 15.39 | 14.09 | 14.99 | 14.99 | 4.46% | 181,813 |
| May 30, 2025 | 14.76 | 14.78 | 13.57 | 14.35 | 14.35 | -11.58% | 637,209 |
| May 29, 2025 | 17.93 | 18.01 | 16.00 | 16.23 | 16.23 | -3.10% | 760,931 |
| May 28, 2025 | 16.72 | 17.28 | 16.65 | 16.75 | 16.75 | 2.38% | 276,629 |
| May 27, 2025 | 15.77 | 17.05 | 15.65 | 16.36 | 16.36 | 10.99% | 190,551 |
| May 23, 2025 | 14.39 | 15.03 | 14.39 | 14.74 | 14.74 | -3.97% | 90,693 |
| May 22, 2025 | 14.22 | 15.81 | 14.22 | 15.35 | 15.35 | 6.38% | 100,024 |
| May 21, 2025 | 15.00 | 15.65 | 14.31 | 14.43 | 14.43 | -5.19% | 99,753 |
| May 20, 2025 | 14.98 | 15.22 | 14.36 | 15.22 | 15.22 | -3.85% | 133,209 |
| May 19, 2025 | 15.00 | 15.94 | 14.75 | 15.83 | 15.83 | -3.36% | 69,038 |
| May 16, 2025 | 17.00 | 17.01 | 16.21 | 16.38 | 16.38 | -5.65% | 92,910 |
| May 15, 2025 | 16.81 | 17.47 | 16.45 | 17.36 | 17.36 | -0.86% | 47,191 |
| May 14, 2025 | 17.95 | 18.00 | 17.05 | 17.51 | 17.51 | 1.21% | 90,267 |
| May 13, 2025 | 17.11 | 18.11 | 16.88 | 17.30 | 17.30 | 3.04% | 152,236 |
| May 12, 2025 | 17.00 | 17.05 | 16.20 | 16.79 | 16.79 | 16.11% | 188,544 |
| May 9, 2025 | 14.39 | 15.00 | 14.30 | 14.46 | 14.46 | 6.87% | 104,508 |
| May 8, 2025 | 13.75 | 14.10 | 13.12 | 13.53 | 13.53 | 4.64% | 103,763 |
| May 7, 2025 | 12.30 | 12.97 | 11.73 | 12.93 | 12.93 | -16.12% | 272,228 |
| May 6, 2025 | 14.86 | 15.57 | 14.86 | 15.41 | 15.41 | -2.49% | 70,904 |
| May 5, 2025 | 15.57 | 16.26 | 15.37 | 15.81 | 15.81 | -1.01% | 47,338 |
| May 2, 2025 | 15.89 | 16.50 | 15.83 | 15.97 | 15.97 | 4.09% | 58,262 |
| May 1, 2025 | 15.05 | 15.66 | 14.51 | 15.34 | 15.34 | 8.95% | 58,024 |
| Apr 30, 2025 | 13.25 | 14.08 | 12.83 | 14.08 | 14.08 | -1.19% | 39,519 |
| Apr 29, 2025 | 14.00 | 14.71 | 14.00 | 14.25 | 14.25 | 0.07% | 27,078 |
| Apr 28, 2025 | 14.16 | 14.26 | 13.25 | 14.24 | 14.24 | -0.97% | 70,787 |
| Apr 25, 2025 | 13.41 | 14.48 | 13.41 | 14.38 | 14.38 | 5.43% | 68,070 |
| Apr 24, 2025 | 12.63 | 13.90 | 12.52 | 13.64 | 13.64 | 13.50% | 106,000 |
| Apr 23, 2025 | 12.48 | 12.81 | 11.90 | 12.02 | 12.02 | 12.56% | 50,886 |
| Apr 22, 2025 | 10.57 | 11.02 | 10.35 | 10.68 | 10.68 | 4.88% | 35,808 |
| Apr 21, 2025 | 10.60 | 10.60 | 9.66 | 10.18 | 10.18 | -9.19% | 26,972 |
| Apr 17, 2025 | 11.30 | 11.32 | 10.86 | 11.21 | 11.21 | -1.15% | 11,207 |
| Apr 16, 2025 | 10.64 | 11.51 | 10.32 | 11.34 | 11.34 | -5.34% | 59,816 |