GraniteShares Autocallable MARA ETF (MRA)
NASDAQ: MRA · Real-Time Price · USD
13.10
-0.65 (-4.71%)
At close: Nov 2, 2026, 4:00 PM EST
13.10
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST
MRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 13.52 | 13.59 | 13.10 | 13.10 | 13.10 | -4.72% | 2,820 |
| Oct 30, 2026 | 13.43 | 13.75 | 13.27 | 13.75 | 13.75 | -5.65% | 2,067 |
| Oct 29, 2026 | 14.64 | 14.81 | 14.49 | 14.57 | 14.57 | -3.60% | 1,051 |
| Oct 28, 2026 | 14.45 | 15.12 | 14.29 | 15.12 | 15.12 | 4.70% | 4,180 |
| Oct 27, 2026 | 14.56 | 14.56 | 14.24 | 14.44 | 14.44 | 3.40% | 3,685 |
| Oct 26, 2026 | 14.25 | 14.25 | 13.96 | 13.96 | 13.96 | -3.10% | 4,151 |
| Oct 23, 2026 | 14.91 | 14.99 | 14.41 | 14.41 | 14.41 | -3.11% | 3,987 |
| Oct 22, 2026 | 15.49 | 15.49 | 14.71 | 14.87 | 14.87 | -7.30% | 1,468 |
| Oct 21, 2026 | 15.83 | 16.04 | 15.83 | 16.04 | 16.04 | 3.05% | 1,303 |
| Oct 20, 2026 | 15.75 | 15.77 | 15.57 | 15.57 | 15.57 | 1.55% | 3,503 |
| Oct 19, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -3.19% | 53 |
| Oct 16, 2026 | 16.71 | 16.71 | 15.84 | 15.84 | 15.84 | -9.51% | 501 |
| Oct 15, 2026 | 16.82 | 17.50 | 16.82 | 17.50 | 17.50 | -0.85% | 851 |
| Oct 14, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -9.37% | 32 |
| Oct 13, 2026 | 19.53 | 19.68 | 19.48 | 19.48 | 19.48 | -2.25% | 3,599 |
| Oct 12, 2026 | 20.18 | 20.18 | 19.93 | 19.93 | 19.93 | -1.42% | 409 |
| Oct 9, 2026 | 20.61 | 20.61 | 20.07 | 20.21 | 20.21 | -1.95% | 10,843 |
| Oct 8, 2026 | 20.68 | 20.76 | 20.48 | 20.62 | 20.62 | -2.56% | 5,888 |
| Oct 7, 2026 | 21.42 | 21.42 | 20.97 | 21.16 | 21.16 | -3.50% | 10,007 |
| Oct 6, 2026 | 22.82 | 22.86 | 22.75 | 22.76 | 21.92 | 0.08% | 6,094 |
| Oct 5, 2026 | 22.54 | 22.75 | 22.26 | 22.75 | 21.91 | 0.32% | 20,216 |
| Oct 2, 2026 | 23.63 | 23.86 | 22.50 | 22.67 | 21.84 | 0.41% | 31,757 |
| Oct 1, 2026 | 22.45 | 22.70 | 22.24 | 22.58 | 21.75 | 0.42% | 28,560 |
| Sep 30, 2026 | 22.88 | 22.99 | 22.49 | 22.49 | 21.66 | -2.74% | 25,038 |
| Sep 29, 2026 | 23.26 | 23.26 | 23.12 | 23.12 | 22.27 | -0.49% | 4,089 |
| Sep 28, 2026 | 23.40 | 23.59 | 23.24 | 23.24 | 22.38 | -1.19% | 4,500 |
| Sep 25, 2026 | 23.35 | 23.57 | 23.28 | 23.52 | 22.65 | -0.80% | 4,119 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.71 | 23.71 | 22.83 | -1.30% | 1,975 |
| Sep 23, 2026 | 24.16 | 24.16 | 24.02 | 24.02 | 23.13 | -0.30% | 2,672 |
| Sep 22, 2026 | 24.24 | 24.24 | 24.09 | 24.09 | 23.20 | 1.70% | 621 |
| Sep 21, 2026 | 23.88 | 23.88 | 23.65 | 23.69 | 22.81 | -1.16% | 675 |
| Sep 18, 2026 | 23.02 | 24.01 | 23.02 | 23.97 | 23.08 | 8.10% | 2,242 |
| Sep 17, 2026 | 21.65 | 22.17 | 21.65 | 22.17 | 21.35 | 3.71% | 2,875 |
| Sep 16, 2026 | 21.77 | 21.84 | 21.38 | 21.38 | 20.59 | -0.93% | 367 |
| Sep 15, 2026 | 21.62 | 21.62 | 21.58 | 21.58 | 20.78 | -1.34% | 550 |
| Sep 14, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.06 | -2.10% | 642 |
| Sep 11, 2026 | 22.68 | 22.68 | 22.34 | 22.34 | 21.52 | 2.96% | 224 |
| Sep 10, 2026 | 21.99 | 21.99 | 21.68 | 21.70 | 20.90 | -1.37% | 2,943 |
| Sep 9, 2026 | 21.84 | 22.08 | 21.79 | 22.00 | 21.19 | -0.60% | 2,293 |
| Sep 8, 2026 | 22.50 | 23.23 | 22.50 | 22.98 | 21.32 | 3.25% | 10,167 |
| Sep 4, 2026 | 22.34 | 22.48 | 22.23 | 22.26 | 20.64 | -2.80% | 1,885 |
| Sep 3, 2026 | 22.61 | 22.90 | 22.61 | 22.90 | 21.24 | 7.75% | 530 |
| Sep 2, 2026 | 20.89 | 21.33 | 20.86 | 21.25 | 19.71 | 1.78% | 1,209 |
| Sep 1, 2026 | 20.92 | 20.92 | 20.82 | 20.88 | 19.37 | -2.40% | 636 |
| Aug 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 19.84 | 1.68% | 161 |
| Aug 28, 2026 | 21.45 | 21.46 | 21.03 | 21.04 | 19.52 | -6.89% | 3,560 |
| Aug 27, 2026 | 23.00 | 23.11 | 22.60 | 22.60 | 20.96 | 5.16% | 1,638 |
| Aug 26, 2026 | 21.93 | 21.93 | 21.33 | 21.49 | 19.93 | -3.17% | 866 |
| Aug 25, 2026 | 21.68 | 22.31 | 21.68 | 22.19 | 20.58 | 4.31% | 3,912 |
| Aug 24, 2026 | 21.29 | 21.60 | 21.28 | 21.28 | 19.73 | -1.40% | 2,293 |