Skip to main content
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
29.91
+0.30 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
28.04
-1.87 (-6.25%)
After-hours: Dec 5, 2025, 7:59 PM EST

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.7832.1929.0529.9129.911.01%457,740
Dec 4, 202530.2832.3629.0629.6129.61-3.99%433,014
Dec 3, 202530.7431.8928.3030.8430.8415.64%1,425,130
Dec 2, 202526.6827.2225.9026.6726.673.86%899,479
Dec 1, 202524.6126.5724.1625.6825.683.97%329,225
Nov 28, 202522.8624.8022.1824.7024.703.17%204,786
Nov 26, 202522.2524.6621.9823.9423.9410.49%454,178
Nov 25, 202521.1021.8420.2021.6721.67-0.79%96,254
Nov 24, 202519.3922.1419.1321.8421.8416.29%140,760
Nov 21, 202518.4219.4716.9918.7818.781.79%203,103
Nov 20, 202521.9722.4418.1418.4518.45-11.43%199,296
Nov 19, 202519.6821.1019.6820.8320.836.49%146,176
Nov 18, 202520.4621.1019.4219.5619.56-11.34%213,768
Nov 17, 202523.0423.8021.2522.0622.06-7.06%156,749
Nov 14, 202522.5025.1022.1523.7423.74-2.38%163,447
Nov 13, 202524.2924.8422.7724.3224.32-4.14%224,712
Nov 12, 202526.2627.3525.2425.3725.37-0.20%249,667
Nov 11, 202526.9827.3924.9625.4225.42-8.31%190,312
Nov 10, 202527.7328.4127.2527.7327.725.02%280,623
Nov 7, 202526.7027.0022.9626.4026.40-5.14%536,624
Nov 6, 202529.6130.6027.4227.8327.830.84%771,194
Nov 5, 202525.0429.0024.9827.6027.6012.01%322,105
Nov 4, 202524.7726.5224.5024.6424.64-6.20%172,334
Nov 3, 202528.2328.9426.0826.2726.27-7.27%374,739
Oct 31, 202528.0630.5026.8828.3328.3311.62%649,125
Oct 30, 202525.8026.4625.3125.3825.38-3.68%166,898
Oct 29, 202526.5727.0025.7826.3526.353.86%263,947
Oct 28, 202525.7026.2525.0325.3725.37-0.63%241,653
Oct 27, 202524.1325.8923.6825.5325.5310.90%334,246
Oct 24, 202522.9823.9522.4023.0223.022.97%231,211
Oct 23, 202521.3522.6721.2322.3622.354.32%177,263
Oct 22, 202521.6222.7620.3421.4321.43-7.83%458,794
Oct 21, 202524.1324.1322.6123.2523.25-3.73%262,977
Oct 20, 202524.5125.7823.9124.1524.15-4.65%473,979
Oct 17, 202524.5525.9024.1025.3325.33-0.79%485,466
Oct 16, 202526.4027.2024.9025.5325.53-1.50%466,908
Oct 15, 202525.5826.2524.6725.9225.925.97%636,547
Oct 14, 202524.8325.9523.9424.4624.46-7.14%512,994
Oct 13, 202526.3326.5024.8326.3426.349.07%381,140
Oct 10, 202528.6029.6024.0924.1524.15-11.31%1,036,799
Oct 9, 202528.1328.4427.1527.2327.23-3.98%642,918
Oct 8, 202525.9628.4125.6228.3628.3612.67%512,234
Oct 7, 202526.3227.4824.6525.1725.17-4.15%541,347
Oct 6, 202526.3027.1025.9926.2626.265.76%571,124
Oct 3, 202524.8225.4124.1324.8324.83-0.04%268,131
Oct 2, 202524.1825.4623.9024.8424.845.70%555,637
Oct 1, 202522.6023.6622.1223.5023.50-0.55%514,806
Sep 30, 202522.2823.8322.2623.6323.633.87%407,861
Sep 29, 202523.4824.2022.6922.7522.75-1.94%484,134
Sep 26, 202522.8823.5822.3023.2023.20-1.49%464,467