GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
29.70
-1.53 (-4.89%)
At close: Jul 18, 2025, 4:00 PM
29.26
-0.44 (-1.49%)
After-hours: Jul 18, 2025, 7:51 PM EDT
MRAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 31.93 | 34.20 | 28.91 | 29.70 | 29.70 | -4.89% | 459,683 |
Jul 17, 2025 | 29.53 | 31.73 | 28.80 | 31.23 | 31.23 | 5.76% | 375,341 |
Jul 16, 2025 | 29.54 | 31.54 | 29.34 | 29.53 | 29.53 | 7.38% | 459,344 |
Jul 15, 2025 | 28.29 | 29.17 | 27.00 | 27.50 | 27.50 | -4.81% | 531,597 |
Jul 14, 2025 | 30.56 | 35.57 | 28.16 | 28.89 | 28.89 | 0.98% | 988,610 |
Jul 11, 2025 | 29.71 | 30.53 | 28.28 | 28.61 | 28.61 | 0.99% | 506,121 |
Jul 10, 2025 | 26.58 | 28.79 | 25.22 | 28.33 | 28.33 | 5.95% | 497,058 |
Jul 9, 2025 | 25.48 | 26.89 | 23.83 | 26.74 | 26.74 | 10.59% | 486,032 |
Jul 8, 2025 | 23.08 | 24.51 | 22.83 | 24.18 | 24.18 | 9.26% | 566,648 |
Jul 7, 2025 | 24.03 | 24.20 | 20.73 | 22.13 | 22.13 | -10.30% | 544,342 |
Jul 3, 2025 | 24.49 | 26.14 | 23.93 | 24.67 | 24.67 | -1.60% | 222,406 |
Jul 2, 2025 | 20.50 | 25.21 | 20.33 | 25.07 | 25.07 | 26.87% | 892,761 |
Jul 1, 2025 | 18.92 | 20.96 | 18.86 | 19.76 | 19.76 | -0.45% | 358,582 |
Jun 30, 2025 | 18.71 | 20.04 | 18.33 | 19.85 | 19.85 | 9.07% | 252,502 |
Jun 27, 2025 | 18.49 | 19.30 | 17.75 | 18.20 | 18.20 | -3.14% | 198,838 |
Jun 26, 2025 | 17.90 | 19.10 | 17.17 | 18.79 | 18.79 | 3.58% | 217,423 |
Jun 25, 2025 | 18.90 | 19.10 | 17.80 | 18.14 | 18.14 | 1.57% | 197,529 |
Jun 24, 2025 | 17.02 | 18.29 | 16.80 | 17.86 | 17.86 | 9.30% | 232,021 |
Jun 23, 2025 | 15.60 | 16.92 | 14.75 | 16.34 | 16.34 | -1.63% | 351,266 |
Jun 20, 2025 | 17.73 | 17.90 | 16.15 | 16.61 | 16.61 | -3.43% | 207,217 |
Jun 18, 2025 | 17.07 | 18.04 | 17.00 | 17.20 | 17.20 | -1.88% | 149,119 |
Jun 17, 2025 | 18.43 | 18.69 | 16.63 | 17.53 | 17.53 | -8.08% | 231,741 |
Jun 16, 2025 | 19.04 | 19.62 | 18.50 | 19.07 | 19.07 | 3.25% | 206,771 |
Jun 13, 2025 | 19.15 | 20.13 | 17.24 | 18.47 | 18.47 | -9.59% | 334,118 |
Jun 12, 2025 | 20.68 | 22.20 | 19.98 | 20.43 | 20.43 | -6.75% | 207,602 |
Jun 11, 2025 | 22.35 | 22.90 | 20.87 | 21.91 | 21.91 | -1.48% | 233,194 |
Jun 10, 2025 | 21.88 | 22.75 | 21.16 | 22.24 | 22.24 | 2.58% | 275,116 |
Jun 9, 2025 | 21.61 | 21.77 | 19.74 | 21.68 | 21.68 | 6.54% | 413,800 |
Jun 6, 2025 | 18.99 | 21.24 | 18.88 | 20.35 | 20.35 | 11.20% | 873,857 |
Jun 5, 2025 | 20.53 | 20.80 | 17.68 | 18.30 | 18.30 | -9.63% | 281,936 |
Jun 4, 2025 | 18.80 | 20.61 | 18.45 | 20.25 | 20.25 | 4.38% | 208,147 |
Jun 3, 2025 | 17.45 | 19.95 | 17.00 | 19.40 | 19.40 | 12.53% | 291,946 |
Jun 2, 2025 | 16.39 | 17.29 | 16.20 | 17.24 | 17.24 | 3.73% | 125,017 |
May 30, 2025 | 17.41 | 17.80 | 16.53 | 16.62 | 16.62 | -7.05% | 127,407 |
May 29, 2025 | 19.39 | 19.39 | 17.60 | 17.88 | 17.88 | -2.88% | 202,468 |
May 28, 2025 | 22.47 | 22.47 | 18.21 | 18.41 | 18.41 | -19.40% | 575,738 |
May 27, 2025 | 19.90 | 23.13 | 19.75 | 22.84 | 22.84 | 22.86% | 277,636 |
May 23, 2025 | 19.27 | 20.00 | 18.22 | 18.59 | 18.59 | -11.77% | 437,208 |
May 22, 2025 | 23.83 | 25.30 | 21.06 | 21.07 | 21.07 | -2.63% | 565,107 |
May 21, 2025 | 22.48 | 25.39 | 21.06 | 21.64 | 21.64 | -4.59% | 700,349 |
May 20, 2025 | 22.49 | 22.87 | 21.25 | 22.68 | 22.68 | -1.26% | 266,116 |
May 19, 2025 | 21.30 | 23.08 | 20.84 | 22.97 | 22.97 | 1.23% | 244,983 |
May 16, 2025 | 21.16 | 23.61 | 21.16 | 22.69 | 22.69 | 6.83% | 267,939 |
May 15, 2025 | 20.87 | 21.77 | 20.09 | 21.24 | 21.24 | -2.61% | 119,727 |
May 14, 2025 | 23.20 | 23.31 | 21.46 | 21.81 | 21.81 | -5.50% | 151,637 |
May 13, 2025 | 23.28 | 23.92 | 21.76 | 23.08 | 23.08 | 4.34% | 278,847 |
May 12, 2025 | 23.50 | 24.00 | 21.05 | 22.12 | 22.12 | 2.12% | 233,961 |
May 9, 2025 | 17.50 | 22.50 | 17.40 | 21.66 | 21.66 | 21.82% | 366,549 |
May 8, 2025 | 17.29 | 18.38 | 16.63 | 17.78 | 17.78 | 15.01% | 358,231 |
May 7, 2025 | 15.75 | 16.19 | 15.02 | 15.46 | 15.46 | 0.65% | 98,907 |