Skip to main content
GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
22.69
+1.45 (6.83%)
At close: May 16, 2025, 4:00 PM
22.00
-0.69 (-3.04%)
After-hours: May 16, 2025, 7:34 PM EDT

MRAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202521.1623.6121.1622.6922.696.83%267,939
May 15, 202520.8721.7720.0921.2421.24-2.61%119,727
May 14, 202523.2023.3121.4621.8121.81-5.50%151,637
May 13, 202523.2823.9221.7623.0823.084.34%278,847
May 12, 202523.5024.0021.0522.1222.122.12%233,961
May 9, 202517.5022.5017.4021.6621.6621.82%366,549
May 8, 202517.2918.3816.6317.7817.7815.01%358,231
May 7, 202515.7516.1915.0215.4615.460.65%98,907
May 6, 202514.2915.4314.1115.3615.361.65%66,151
May 5, 202517.3117.3914.3015.1115.11-19.24%251,672
May 2, 202517.9319.9217.6618.7118.715.47%132,330
May 1, 202517.5119.0916.6717.7417.7410.77%106,987
Apr 30, 202517.4117.4615.3516.0216.02-11.81%99,074
Apr 29, 202517.8318.8217.5418.1618.162.86%75,837
Apr 28, 202518.8818.8816.3217.6617.66-3.10%61,059
Apr 25, 202518.2819.1017.7118.2218.221.79%72,973
Apr 24, 202517.5518.3517.2417.9017.90-0.61%72,216
Apr 23, 202519.4619.4617.5918.0118.010.22%197,131
Apr 22, 202515.0417.9714.9917.9717.9730.41%190,782
Apr 21, 202515.2215.7213.7713.7813.78-5.93%41,734
Apr 17, 202514.1214.7413.2814.6514.654.12%66,133
Apr 16, 202513.9714.7513.3614.0714.07-3.23%69,438
Apr 15, 202515.7115.9013.6414.5414.54-5.58%75,484
Apr 14, 202515.3916.5814.8715.4015.406.94%122,775
Apr 11, 202513.2514.6512.7614.4014.4012.41%57,615
Apr 10, 202513.0213.2111.3212.8112.81-9.17%57,320
Apr 9, 202510.6414.9710.2114.1014.1033.17%92,136
Apr 8, 202513.5713.579.8510.5910.59-12.33%53,743
Apr 7, 20259.6014.009.3212.0812.08-1.55%105,422
Apr 4, 202511.3512.279.2112.2712.270.90%114,776
Apr 3, 202512.2112.9611.9712.1612.16-19.20%40,371
Apr 2, 202513.3515.5013.3515.0515.059.77%71,248
Apr 1, 202513.1113.8112.0313.7113.715.87%80,543
Mar 31, 202513.8513.9812.5112.9512.95-15.58%61,683
Mar 28, 202517.7417.7415.1415.3415.34-17.22%44,270
Mar 27, 202518.3019.6617.5818.5318.53-2.22%27,714
Mar 26, 202519.9319.9318.2118.9518.95-6.56%35,368
Mar 25, 202521.1221.2919.4220.2820.28-5.01%78,681
Mar 24, 202517.0021.3516.8521.3521.3536.49%68,202
Mar 21, 202515.2715.8814.9415.6415.64-1.97%42,179
Mar 20, 202516.0917.4115.5015.9615.96-0.42%28,405
Mar 19, 202515.4916.8015.1616.0216.027.34%30,533
Mar 18, 202516.2016.2014.9314.9314.93-14.12%27,225
Mar 17, 202518.0818.2516.3517.3817.38-3.12%18,547
Mar 14, 202516.4318.0516.2817.9417.9416.83%13,946
Mar 13, 202518.3018.3015.3515.3615.36-15.05%21,711
Mar 12, 202519.2719.2717.4118.0818.08-2.40%4,626
Mar 11, 202518.1219.5017.0318.5218.52-34.44%57,251