GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
18.69
+0.28 (1.52%)
At close: Aug 28, 2025, 4:00 PM
18.70
+0.01 (0.05%)
After-hours: Aug 28, 2025, 4:17 PM EDT
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.00 | 19.50 | 18.41 | 18.89 | - | 2.61% | 153,614 |
| Aug 27, 2025 | 18.35 | 19.10 | 17.74 | 18.41 | 18.41 | -0.05% | 247,422 |
| Aug 26, 2025 | 17.32 | 18.70 | 17.04 | 18.42 | 18.42 | 5.38% | 219,545 |
| Aug 25, 2025 | 18.47 | 18.66 | 16.59 | 17.48 | 17.48 | -10.59% | 592,341 |
| Aug 22, 2025 | 17.50 | 20.36 | 17.27 | 19.55 | 19.55 | 10.02% | 449,962 |
| Aug 21, 2025 | 16.91 | 17.94 | 16.76 | 17.77 | 17.77 | 0.51% | 147,870 |
| Aug 20, 2025 | 16.86 | 17.68 | 15.55 | 17.68 | 17.68 | 3.39% | 301,362 |
| Aug 19, 2025 | 19.32 | 19.57 | 16.75 | 17.10 | 17.10 | -11.26% | 295,408 |
| Aug 18, 2025 | 17.41 | 19.91 | 17.40 | 19.27 | 19.27 | 5.36% | 288,452 |
| Aug 15, 2025 | 18.31 | 18.85 | 17.62 | 18.29 | 18.29 | -1.56% | 205,454 |
| Aug 14, 2025 | 17.90 | 18.61 | 16.47 | 18.58 | 18.58 | -1.48% | 516,604 |
| Aug 13, 2025 | 18.64 | 19.86 | 18.24 | 18.86 | 18.86 | 2.11% | 532,216 |
| Aug 12, 2025 | 18.29 | 19.05 | 18.14 | 18.47 | 18.47 | 0.65% | 271,427 |
| Aug 11, 2025 | 19.05 | 19.57 | 18.16 | 18.35 | 18.35 | 3.44% | 346,687 |
| Aug 8, 2025 | 19.21 | 19.59 | 17.46 | 17.74 | 17.74 | -6.98% | 483,231 |
| Aug 7, 2025 | 19.71 | 20.37 | 18.27 | 19.07 | 19.07 | 0.54% | 353,629 |
| Aug 6, 2025 | 18.44 | 19.41 | 17.97 | 18.97 | 18.97 | 3.59% | 192,828 |
| Aug 5, 2025 | 18.89 | 19.14 | 17.65 | 18.31 | 18.31 | -5.66% | 199,547 |
| Aug 4, 2025 | 18.30 | 19.70 | 17.74 | 19.41 | 19.41 | 7.24% | 325,211 |
| Aug 1, 2025 | 18.08 | 19.18 | 16.95 | 18.10 | 18.10 | -7.70% | 518,091 |
| Jul 31, 2025 | 20.56 | 20.97 | 19.50 | 19.61 | 19.61 | -5.40% | 643,970 |
| Jul 30, 2025 | 22.72 | 24.08 | 20.09 | 20.73 | 20.73 | -2.49% | 862,094 |
| Jul 29, 2025 | 22.38 | 22.90 | 20.51 | 21.26 | 21.26 | -5.09% | 539,336 |
| Jul 28, 2025 | 23.58 | 23.58 | 21.80 | 22.40 | 22.40 | -0.75% | 321,053 |
| Jul 25, 2025 | 22.41 | 22.58 | 21.00 | 22.57 | 22.57 | -0.44% | 386,654 |
| Jul 24, 2025 | 23.41 | 23.65 | 22.24 | 22.67 | 22.67 | -3.53% | 409,678 |
| Jul 23, 2025 | 27.11 | 27.11 | 21.50 | 23.50 | 23.50 | -23.26% | 1,912,510 |
| Jul 22, 2025 | 28.51 | 30.85 | 27.20 | 30.62 | 30.62 | 11.45% | 296,146 |
| Jul 21, 2025 | 29.90 | 31.00 | 27.11 | 27.48 | 27.48 | -7.49% | 532,605 |
| 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 |