GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
3.180
-0.580 (-15.43%)
At close: Mar 20, 2026, 4:00 PM EDT
3.200
+0.020 (0.63%)
After-hours: Mar 20, 2026, 7:47 PM EDT
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.64 | 3.70 | 3.12 | 3.18 | 3.18 | -15.43% | 1,659,934 |
| Mar 19, 2026 | 3.34 | 3.88 | 3.12 | 3.76 | 3.76 | 5.62% | 1,249,055 |
| Mar 18, 2026 | 3.63 | 3.87 | 3.53 | 3.56 | 3.56 | -6.07% | 1,551,801 |
| Mar 17, 2026 | 3.76 | 3.98 | 3.66 | 3.79 | 3.79 | -0.79% | 1,335,526 |
| Mar 16, 2026 | 4.27 | 4.31 | 3.73 | 3.82 | 3.82 | -1.55% | 2,218,156 |
| Mar 13, 2026 | 3.77 | 4.43 | 3.74 | 3.88 | 3.88 | 12.92% | 3,490,644 |
| Mar 12, 2026 | 3.17 | 3.46 | 3.09 | 3.44 | 3.44 | 4.92% | 828,924 |
| Mar 11, 2026 | 3.32 | 3.46 | 3.04 | 3.28 | 3.27 | -0.46% | 1,127,458 |
| Mar 10, 2026 | 3.41 | 3.52 | 3.26 | 3.29 | 3.29 | -2.37% | 1,333,402 |
| Mar 9, 2026 | 2.97 | 3.42 | 2.87 | 3.37 | 3.37 | 15.81% | 1,595,244 |
| Mar 6, 2026 | 3.24 | 3.32 | 2.83 | 2.91 | 2.91 | -17.33% | 1,741,675 |
| Mar 5, 2026 | 3.80 | 3.80 | 3.29 | 3.52 | 3.52 | -10.89% | 1,691,260 |
| Mar 4, 2026 | 3.81 | 4.16 | 3.62 | 3.95 | 3.95 | 13.83% | 2,681,595 |
| Mar 3, 2026 | 3.77 | 3.88 | 3.42 | 3.47 | 3.47 | -16.59% | 1,762,929 |
| Mar 2, 2026 | 3.44 | 4.48 | 3.31 | 4.16 | 4.16 | 12.13% | 2,088,885 |
| Feb 27, 2026 | 4.30 | 4.44 | 3.71 | 3.71 | 3.71 | 10.75% | 3,834,780 |
| Feb 26, 2026 | 3.34 | 3.50 | 3.10 | 3.35 | 3.35 | -3.46% | 1,501,431 |
| Feb 25, 2026 | 3.31 | 3.65 | 3.14 | 3.47 | 3.47 | 13.77% | 1,495,907 |
| Feb 24, 2026 | 2.82 | 3.14 | 2.71 | 3.05 | 3.05 | 4.10% | 1,368,348 |
| Feb 23, 2026 | 2.84 | 3.11 | 2.71 | 2.93 | 2.93 | -1.68% | 732,071 |
| Feb 20, 2026 | 2.91 | 3.23 | 2.83 | 2.98 | 2.98 | -0.67% | 856,115 |
| Feb 19, 2026 | 2.63 | 3.05 | 2.53 | 3.00 | 3.00 | 11.94% | 758,410 |
| Feb 18, 2026 | 2.66 | 2.86 | 2.55 | 2.68 | 2.68 | - | 866,981 |
| Feb 17, 2026 | 2.79 | 2.95 | 2.54 | 2.68 | 2.68 | -10.37% | 750,801 |
| Feb 13, 2026 | 2.71 | 3.09 | 2.56 | 2.99 | 2.99 | 18.65% | 1,225,880 |
| Feb 12, 2026 | 2.77 | 2.83 | 2.45 | 2.52 | 2.52 | -9.03% | 677,088 |
| Feb 11, 2026 | 2.80 | 2.99 | 2.55 | 2.77 | 2.77 | -1.42% | 1,250,494 |
| Feb 10, 2026 | 3.10 | 3.20 | 2.81 | 2.81 | 2.81 | -10.51% | 1,667,171 |
| Feb 9, 2026 | 2.98 | 3.46 | 2.91 | 3.14 | 3.14 | -4.27% | 1,329,986 |
| Feb 6, 2026 | 2.62 | 3.39 | 2.53 | 3.28 | 3.28 | 43.86% | 2,537,608 |
| Feb 5, 2026 | 3.23 | 3.41 | 2.21 | 2.28 | 2.28 | -37.36% | 3,127,743 |
| Feb 4, 2026 | 4.25 | 4.30 | 3.27 | 3.64 | 3.64 | -17.27% | 1,589,171 |
| Feb 3, 2026 | 4.53 | 4.86 | 3.85 | 4.40 | 4.40 | -2.00% | 1,899,460 |
| Feb 2, 2026 | 4.47 | 4.75 | 4.25 | 4.49 | 4.49 | -7.42% | 1,224,882 |
| Jan 30, 2026 | 5.04 | 5.16 | 4.65 | 4.85 | 4.85 | -7.62% | 849,726 |
| Jan 29, 2026 | 5.47 | 5.65 | 4.95 | 5.25 | 5.25 | -9.79% | 881,624 |
| Jan 28, 2026 | 6.13 | 6.25 | 5.65 | 5.82 | 5.82 | -1.85% | 913,483 |
| Jan 27, 2026 | 5.44 | 6.04 | 5.29 | 5.93 | 5.93 | 10.02% | 873,400 |
| Jan 26, 2026 | 5.81 | 5.81 | 5.27 | 5.39 | 5.39 | -10.02% | 868,431 |
| Jan 23, 2026 | 5.77 | 6.51 | 5.40 | 5.99 | 5.99 | 3.81% | 1,582,927 |
| Jan 22, 2026 | 6.13 | 6.34 | 5.58 | 5.77 | 5.77 | -4.63% | 1,006,699 |
| Jan 21, 2026 | 6.01 | 6.78 | 5.68 | 6.05 | 6.05 | 1.68% | 1,434,477 |
| Jan 20, 2026 | 6.36 | 6.57 | 5.68 | 5.95 | 5.95 | -16.08% | 1,338,004 |
| Jan 16, 2026 | 6.26 | 7.30 | 6.20 | 7.09 | 7.09 | 12.90% | 1,519,071 |
| Jan 15, 2026 | 6.85 | 6.98 | 6.25 | 6.28 | 6.28 | -8.32% | 891,751 |
| Jan 14, 2026 | 6.90 | 7.25 | 6.56 | 6.85 | 6.85 | 3.16% | 1,571,454 |
| Jan 13, 2026 | 6.56 | 6.77 | 6.24 | 6.64 | 6.64 | 5.73% | 1,127,666 |
| Jan 12, 2026 | 5.80 | 6.50 | 5.76 | 6.28 | 6.28 | 7.53% | 1,041,411 |
| Jan 9, 2026 | 6.13 | 6.21 | 5.64 | 5.84 | 5.84 | -3.95% | 718,521 |
| Jan 8, 2026 | 5.48 | 6.32 | 5.40 | 6.08 | 6.08 | 7.04% | 979,879 |