Corgi MARA 2x Daily ETF (MHX)
BATS: MHX · Real-Time Price · USD
5.89
-0.39 (-6.14%)
At close: Nov 13, 2026, 4:00 PM EST
5.65
-0.24 (-4.15%)
After-hours: Nov 13, 2026, 8:00 PM EST
MHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.74 | 5.89 | 5.64 | 5.90 | 5.90 | -6.11% | 1,051 |
| Nov 12, 2026 | 6.62 | 6.72 | 6.03 | 6.28 | 6.28 | -11.44% | 1,793 |
| Nov 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 8.59% | 222 |
| Nov 10, 2026 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 21.20% | 540 |
| Nov 9, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 8.35% | 319 |
| Nov 6, 2026 | 4.53 | 4.97 | 4.53 | 4.97 | 4.97 | 14.45% | 3,121 |
| Nov 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -26.77% | 29 |
| Nov 4, 2026 | 5.91 | 6.01 | 5.91 | 5.93 | 5.93 | -9.06% | 1,027 |
| Nov 3, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 23.79% | 19 |
| Nov 2, 2026 | 5.93 | 5.93 | 5.27 | 5.27 | 5.27 | -11.14% | 253 |
| Oct 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -10.87% | 13 |
| Oct 29, 2026 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | -4.58% | 186 |
| Oct 28, 2026 | 6.41 | 6.97 | 6.41 | 6.97 | 6.97 | 6.78% | 712 |
| Oct 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.94% | 21 |
| Oct 26, 2026 | 6.44 | 6.44 | 6.11 | 6.11 | 6.11 | -5.74% | 184 |
| Oct 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -5.76% | 9 |
| Oct 22, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -13.92% | 132 |
| Oct 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.71% | 138 |
| Oct 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.94% | 39 |
| Oct 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.99% | 206 |
| Oct 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -18.78% | 20 |
| Oct 15, 2026 | 8.34 | 9.29 | 8.34 | 9.24 | 9.24 | 2.57% | 537 |
| Oct 14, 2026 | 9.76 | 9.76 | 9.01 | 9.01 | 9.00 | -20.20% | 766 |
| Oct 13, 2026 | 11.57 | 11.57 | 11.28 | 11.28 | 11.28 | -6.39% | 290 |
| Oct 12, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -4.21% | 129 |
| Oct 9, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -6.22% | 115 |
| Oct 8, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -7.81% | 103 |
| Oct 7, 2026 | 14.26 | 14.56 | 14.26 | 14.56 | 14.55 | -11.30% | 407 |
| Oct 6, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -3.34% | 79 |
| Oct 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.61% | 269 |
| Oct 2, 2026 | 20.17 | 20.17 | 17.24 | 17.26 | 17.25 | 1.03% | 879 |
| Oct 1, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.88% | 172 |
| Sep 30, 2026 | 20.58 | 20.58 | 17.59 | 17.59 | 17.58 | -10.33% | 460 |
| Sep 29, 2026 | 20.88 | 20.91 | 19.61 | 19.61 | 19.61 | -2.69% | 873 |
| Sep 28, 2026 | 21.56 | 22.11 | 20.15 | 20.15 | 20.15 | -6.86% | 1,618 |
| Sep 25, 2026 | 20.51 | 21.64 | 20.51 | 21.64 | 21.64 | -5.82% | 596 |
| Sep 24, 2026 | 24.31 | 24.31 | 22.98 | 22.98 | 22.97 | -6.03% | 107 |
| Sep 23, 2026 | 24.80 | 24.80 | 24.45 | 24.45 | 24.45 | -4.53% | 106 |
| Sep 22, 2026 | 26.50 | 26.50 | 25.61 | 25.61 | 25.61 | 5.69% | 207 |
| Sep 21, 2026 | 25.75 | 25.75 | 24.00 | 24.23 | 24.23 | 0.54% | 1,513 |
| Sep 18, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 28.53% | 41 |
| Sep 17, 2026 | 19.33 | 19.33 | 18.75 | 18.75 | 18.75 | 9.53% | 402 |
| Sep 16, 2026 | 17.99 | 17.99 | 16.81 | 17.12 | 17.12 | -3.08% | 463 |
| Sep 15, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -5.74% | 111 |
| Sep 14, 2026 | 18.89 | 18.89 | 18.56 | 18.74 | 18.74 | -7.14% | 736 |
| Sep 11, 2026 | 20.50 | 20.50 | 20.18 | 20.18 | 20.18 | 8.53% | 230 |
| Sep 10, 2026 | 18.15 | 19.81 | 18.05 | 18.60 | 18.60 | -7.56% | 3,158 |
| Sep 9, 2026 | 19.66 | 20.12 | 19.66 | 20.12 | 20.12 | 1.41% | 407 |
| Sep 8, 2026 | 19.27 | 20.44 | 19.24 | 19.84 | 19.84 | 7.30% | 1,716 |
| Sep 4, 2026 | 18.02 | 18.58 | 18.00 | 18.49 | 18.49 | -4.10% | 4,250 |