Skip to main content
logo
GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
23.13
-1.64 (-6.62%)
At close: Oct 28, 2025, 4:00 PM EDT
23.40
+0.27 (1.17%)
After-hours: Oct 28, 2025, 7:59 PM EDT

MRAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.9426.5522.5823.1323.13-6.62%983,955
Oct 27, 202526.6927.0024.7424.7724.770.12%1,062,207
Oct 24, 202525.2525.9523.9224.7424.743.34%756,176
Oct 23, 202524.2925.7023.7923.9423.940.23%705,824
Oct 22, 202525.1126.0621.8723.8923.89-9.04%1,059,058
Oct 21, 202527.0428.8325.1626.2626.26-6.31%1,093,151
Oct 20, 202527.7231.4526.4928.0328.0311.65%1,262,261
Oct 17, 202525.0926.7323.5425.1125.11-7.12%1,605,421
Oct 16, 202535.5935.8925.8327.0327.03-22.44%1,560,982
Oct 15, 202534.3136.6333.0034.8534.855.61%1,163,138
Oct 14, 202525.1335.0024.2533.0033.0019.70%1,867,607
Oct 13, 202525.2328.5024.4027.5727.5717.02%1,038,086
Oct 10, 202529.3632.9922.2923.5623.56-15.77%2,537,183
Oct 9, 202528.3829.2025.8027.9727.970.18%1,239,982
Oct 8, 202528.4130.0927.5027.9227.92-0.64%792,534
Oct 7, 202529.3129.9424.9628.1028.10-3.08%1,172,123
Oct 6, 202526.7129.0725.5928.9928.9918.54%1,386,853
Oct 3, 202525.0626.5023.5124.4624.460.25%877,405
Oct 2, 202525.4026.7624.0024.4024.401.75%730,375
Oct 1, 202524.6525.9522.9423.9823.983.72%860,238
Sep 30, 202523.0723.9722.5523.1223.12-3.95%515,870
Sep 29, 202519.2524.2618.9924.0724.0731.10%1,130,085
Sep 26, 202518.5018.9317.4918.3618.360.38%601,034
Sep 25, 202520.9721.0417.4818.2918.29-17.80%1,047,599
Sep 24, 202523.4326.3222.0022.2522.25-0.45%1,055,761
Sep 23, 202524.7226.2222.2522.3522.35-7.03%779,679
Sep 22, 202522.4024.2720.6424.0424.040.50%561,004
Sep 19, 202524.5425.0223.8423.9223.92-2.50%360,286
Sep 18, 202522.7926.3721.7624.5324.5313.68%828,250
Sep 17, 202521.7822.8420.1621.5821.58-2.53%702,729
Sep 16, 202519.2422.3518.9522.1422.1415.86%1,009,260
Sep 15, 202519.0019.2117.5619.1119.11-0.95%504,390
Sep 12, 202518.1520.0017.6519.2919.297.72%420,800
Sep 11, 202518.3019.5017.8917.9117.91-2.13%328,510
Sep 10, 202518.8619.6018.1018.3018.30-1.03%409,133
Sep 9, 202517.3418.5617.1818.4918.499.85%419,821
Sep 8, 202516.9317.1316.3916.8316.830.34%234,138
Sep 5, 202517.7117.9615.5816.7816.78-0.03%362,950
Sep 4, 202518.1118.4316.5416.7816.78-9.44%400,116
Sep 3, 202519.2220.3617.9118.5318.53-1.91%324,657
Sep 2, 202518.0720.0017.4118.8918.890.96%371,213
Aug 29, 202518.3118.9217.7018.7118.710.11%339,128
Aug 28, 202519.0019.5018.4118.6918.691.52%221,903
Aug 27, 202518.3519.1017.7418.4118.41-0.05%247,422
Aug 26, 202517.3218.7017.0418.4218.425.38%219,545
Aug 25, 202518.4718.6616.5917.4817.48-10.59%592,341
Aug 22, 202517.5020.3617.2719.5519.5510.02%449,962
Aug 21, 202516.9117.9416.7617.7717.770.51%147,870
Aug 20, 202516.8617.6815.5517.6817.683.39%301,362
Aug 19, 202519.3219.5716.7517.1017.10-11.26%295,408