GraniteShares Autocallable MARA ETF (MRA)
NASDAQ: MRA · Real-Time Price · USD
21.25
+0.37 (1.78%)
At close: Sep 2, 2026, 4:00 PM EDT
21.25
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:15 PM EDT
MRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 20.99 | 21.00 | 20.70 | 20.88 | - | - | 18 |
| Sep 1, 2026 | 20.92 | 20.92 | 20.82 | 20.88 | 20.88 | -2.40% | 636 |
| Aug 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.68% | 161 |
| Aug 28, 2026 | 21.45 | 21.46 | 21.03 | 21.04 | 21.04 | -6.89% | 3,560 |
| Aug 27, 2026 | 23.00 | 23.11 | 22.60 | 22.60 | 22.60 | 5.16% | 1,638 |
| Aug 26, 2026 | 21.93 | 21.93 | 21.33 | 21.49 | 21.49 | -3.17% | 866 |
| Aug 25, 2026 | 21.68 | 22.31 | 21.68 | 22.19 | 22.19 | 4.31% | 3,912 |
| Aug 24, 2026 | 21.29 | 21.60 | 21.28 | 21.28 | 21.28 | -1.40% | 2,293 |
| Aug 21, 2026 | 22.08 | 22.08 | 21.45 | 21.58 | 21.58 | -2.26% | 1,963 |
| Aug 20, 2026 | 21.42 | 22.08 | 21.40 | 22.08 | 22.08 | 11.94% | 2,596 |
| Aug 19, 2026 | 19.90 | 19.90 | 19.72 | 19.72 | 19.72 | 7.19% | 115 |
| Aug 18, 2026 | 18.70 | 18.72 | 18.29 | 18.40 | 18.40 | -6.07% | 998 |
| Aug 17, 2026 | 18.93 | 19.59 | 18.93 | 19.59 | 19.59 | 5.02% | 896 |
| Aug 14, 2026 | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | 0.31% | 527 |
| Aug 13, 2026 | 19.11 | 19.11 | 18.59 | 18.59 | 18.59 | -2.91% | 1,369 |
| Aug 12, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.13% | 414 |
| Aug 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.17 | 2.83% | 267 |
| Aug 10, 2026 | 19.73 | 19.76 | 19.48 | 19.48 | 18.65 | -2.85% | 458 |
| Aug 7, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.19 | -4.20% | 56 |
| Aug 6, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.04 | -2.09% | 262 |
| Aug 5, 2026 | 21.65 | 21.65 | 21.38 | 21.38 | 20.46 | -2.50% | 353 |
| Aug 4, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 20.99 | 0.27% | 48 |
| Aug 3, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 20.93 | 2.27% | 21 |
| Jul 31, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 20.47 | -4.21% | 100 |
| Jul 30, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 21.37 | 12.72% | 354 |
| Jul 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 18.96 | -7.78% | 13 |
| Jul 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 20.55 | -2.03% | 96 |
| Jul 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 20.98 | -2.03% | 25 |
| Jul 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 21.41 | -2.43% | 35 |
| Jul 23, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 21.95 | 1.54% | 30 |
| Jul 22, 2026 | 22.81 | 22.81 | 22.58 | 22.58 | 21.61 | 0.47% | 192 |
| Jul 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 21.51 | 3.44% | 40 |
| Jul 20, 2026 | 21.88 | 21.88 | 21.73 | 21.73 | 20.80 | 5.85% | 133 |
| Jul 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 19.65 | -4.21% | 111 |
| Jul 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 20.51 | -3.91% | 17 |
| Jul 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.35 | - | 83 |
| Jul 14, 2026 | 22.29 | 22.30 | 22.29 | 22.30 | 21.35 | 0.84% | 175 |
| Jul 13, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.17 | -1.54% | 9 |
| Jul 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 21.50 | -1.99% | 148 |
| Jul 9, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 21.94 | 4.82% | 267 |
| Jul 8, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 20.93 | -1.22% | 132 |
| Jul 7, 2026 | 21.98 | 22.13 | 21.98 | 22.13 | 21.19 | -2.62% | 240 |
| Jul 6, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 21.76 | 1.55% | 54 |
| Jul 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 21.42 | -1.67% | 353 |
| Jul 1, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 21.79 | -1.99% | 33 |
| Jun 30, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 22.23 | 0.04% | 32 |
| Jun 29, 2026 | 23.92 | 24.17 | 23.92 | 24.08 | 22.22 | -1.50% | 410 |
| Jun 26, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 22.56 | 1.86% | 157 |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.15 | -0.56% | 3 |
| Jun 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 22.27 | -1.91% | 2 |