GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
17.70
-0.31 (-1.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.46 | 19.46 | 17.58 | 18.01 | 18.01 | 0.22% | 182,700 |
| Apr 22, 2025 | 15.04 | 17.97 | 14.99 | 17.97 | 17.97 | 30.41% | 190,800 |
| Apr 21, 2025 | 15.22 | 15.72 | 13.77 | 13.78 | 13.78 | -5.94% | 41,700 |
| Apr 17, 2025 | 14.12 | 14.74 | 13.28 | 14.65 | 14.65 | 4.12% | 66,118 |
| Apr 16, 2025 | 13.97 | 14.75 | 13.36 | 14.07 | 14.07 | -3.23% | 69,332 |
| Apr 15, 2025 | 15.71 | 15.90 | 13.64 | 14.54 | 14.54 | -5.58% | 75,500 |
| Apr 14, 2025 | 15.39 | 16.58 | 14.87 | 15.40 | 15.40 | 6.94% | 122,600 |
| Apr 11, 2025 | 13.25 | 14.65 | 12.76 | 14.40 | 14.40 | 12.41% | 57,615 |
| Apr 10, 2025 | 13.02 | 13.21 | 11.32 | 12.81 | 12.81 | -9.15% | 57,400 |
| Apr 9, 2025 | 10.64 | 14.97 | 10.21 | 14.10 | 14.10 | 33.14% | 92,136 |
| Apr 8, 2025 | 13.57 | 13.57 | 9.85 | 10.59 | 10.59 | -12.33% | 53,743 |
| Apr 7, 2025 | 9.60 | 14.00 | 9.32 | 12.08 | 12.08 | -1.55% | 105,422 |
| Apr 4, 2025 | 11.35 | 12.27 | 9.21 | 12.27 | 12.27 | 0.90% | 114,776 |
| Apr 3, 2025 | 12.21 | 12.96 | 11.97 | 12.16 | 12.16 | -19.20% | 40,371 |
| Apr 2, 2025 | 13.35 | 15.50 | 13.35 | 15.05 | 15.05 | 9.77% | 71,248 |
| Apr 1, 2025 | 13.11 | 13.81 | 12.03 | 13.71 | 13.71 | 5.87% | 80,543 |
| Mar 31, 2025 | 13.85 | 13.98 | 12.51 | 12.95 | 12.95 | -15.58% | 61,683 |
| Mar 28, 2025 | 17.74 | 17.74 | 15.14 | 15.34 | 15.34 | -17.22% | 44,270 |
| Mar 27, 2025 | 18.30 | 19.66 | 17.58 | 18.53 | 18.53 | -2.22% | 27,714 |
| Mar 26, 2025 | 19.93 | 19.93 | 18.21 | 18.95 | 18.95 | -6.56% | 35,368 |
| Mar 25, 2025 | 21.12 | 21.29 | 19.42 | 20.28 | 20.28 | -5.01% | 78,681 |
| Mar 24, 2025 | 17.00 | 21.35 | 16.85 | 21.35 | 21.35 | 36.51% | 68,202 |
| Mar 21, 2025 | 15.27 | 15.88 | 14.94 | 15.64 | 15.64 | -2.01% | 42,210 |
| Mar 20, 2025 | 16.09 | 17.41 | 15.50 | 15.96 | 15.96 | -0.37% | 28,405 |
| Mar 19, 2025 | 15.49 | 16.80 | 15.16 | 16.02 | 16.02 | 7.30% | 30,533 |
| Mar 18, 2025 | 16.20 | 16.20 | 14.93 | 14.93 | 14.93 | -14.10% | 27,225 |
| Mar 17, 2025 | 18.08 | 18.25 | 16.35 | 17.38 | 17.38 | -3.12% | 18,924 |
| Mar 14, 2025 | 16.43 | 18.05 | 16.28 | 17.94 | 17.94 | 16.80% | 13,946 |
| Mar 13, 2025 | 18.30 | 18.30 | 15.35 | 15.36 | 15.36 | -15.04% | 21,711 |
| Mar 12, 2025 | 19.27 | 19.27 | 17.41 | 18.08 | 18.08 | -2.38% | 4,626 |
| Mar 11, 2025 | 18.12 | 19.49 | 17.03 | 18.52 | 18.52 | -5.80% | 57,251 |
| Mar 10, 2025 | 25.74 | 25.74 | 19.50 | 19.66 | 19.66 | -30.41% | 35,834 |