GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
18.20
-0.59 (-3.14%)
At close: Jun 27, 2025, 4:00 PM
18.23
+0.03 (0.16%)
After-hours: Jun 27, 2025, 7:54 PM EDT
MRAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 14.29 | 15.43 | 14.11 | 15.36 | 15.36 | 1.65% | 66,151 |
May 5, 2025 | 17.31 | 17.39 | 14.30 | 15.11 | 15.11 | -19.24% | 251,672 |
May 2, 2025 | 17.93 | 19.92 | 17.66 | 18.71 | 18.71 | 5.47% | 132,330 |
May 1, 2025 | 17.51 | 19.09 | 16.67 | 17.74 | 17.74 | 10.77% | 106,987 |
Apr 30, 2025 | 17.41 | 17.46 | 15.35 | 16.02 | 16.02 | -11.81% | 99,074 |
Apr 29, 2025 | 17.83 | 18.82 | 17.54 | 18.16 | 18.16 | 2.86% | 75,837 |
Apr 28, 2025 | 18.88 | 18.88 | 16.32 | 17.66 | 17.66 | -3.10% | 61,059 |
Apr 25, 2025 | 18.28 | 19.10 | 17.71 | 18.22 | 18.22 | 1.79% | 72,973 |
Apr 24, 2025 | 17.55 | 18.35 | 17.24 | 17.90 | 17.90 | -0.61% | 72,216 |
Apr 23, 2025 | 19.46 | 19.46 | 17.59 | 18.01 | 18.01 | 0.22% | 197,131 |
Apr 22, 2025 | 15.04 | 17.97 | 14.99 | 17.97 | 17.97 | 30.41% | 190,782 |
Apr 21, 2025 | 15.22 | 15.72 | 13.77 | 13.78 | 13.78 | -5.93% | 41,734 |
Apr 17, 2025 | 14.12 | 14.74 | 13.28 | 14.65 | 14.65 | 4.12% | 66,133 |
Apr 16, 2025 | 13.97 | 14.75 | 13.36 | 14.07 | 14.07 | -3.23% | 69,438 |