GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
15.05
+1.34 (9.77%)
Apr 2, 2025, 4:00 PM EDT - Market closed
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.14 | 15.48 | 13.89 | 15.43 | 15.43 | 12.55% | 20,392 |
| Apr 1, 2025 | 12.89 | 13.81 | 12.06 | 13.71 | 13.71 | 5.87% | 80,521 |
| Mar 31, 2025 | 13.85 | 13.98 | 12.51 | 12.95 | 12.95 | -15.58% | 61,683 |
| Mar 28, 2025 | 17.74 | 17.74 | 15.14 | 15.34 | 15.34 | -17.22% | 44,270 |
| Mar 27, 2025 | 18.30 | 19.66 | 17.58 | 18.53 | 18.53 | -2.22% | 27,714 |
| Mar 26, 2025 | 19.93 | 19.93 | 18.21 | 18.95 | 18.95 | -6.56% | 35,368 |
| Mar 25, 2025 | 21.12 | 21.29 | 19.42 | 20.28 | 20.28 | -5.01% | 78,681 |
| Mar 24, 2025 | 17.00 | 21.35 | 16.85 | 21.35 | 21.35 | 36.51% | 68,202 |
| Mar 21, 2025 | 15.27 | 15.88 | 14.94 | 15.64 | 15.64 | -2.01% | 42,210 |
| Mar 20, 2025 | 16.09 | 17.41 | 15.50 | 15.96 | 15.96 | -0.37% | 28,405 |
| Mar 19, 2025 | 15.49 | 16.80 | 15.16 | 16.02 | 16.02 | 7.30% | 30,533 |
| Mar 18, 2025 | 16.20 | 16.20 | 14.93 | 14.93 | 14.93 | -14.10% | 27,225 |
| Mar 17, 2025 | 18.08 | 18.25 | 16.35 | 17.38 | 17.38 | -3.12% | 18,924 |
| Mar 14, 2025 | 16.43 | 18.05 | 16.28 | 17.94 | 17.94 | 16.80% | 13,946 |
| Mar 13, 2025 | 18.30 | 18.30 | 15.35 | 15.36 | 15.36 | -15.04% | 21,711 |
| Mar 12, 2025 | 19.27 | 19.27 | 17.41 | 18.08 | 18.08 | -2.38% | 4,626 |
| Mar 11, 2025 | 18.12 | 19.49 | 17.03 | 18.52 | 18.52 | -5.80% | 57,251 |
| Mar 10, 2025 | 25.74 | 25.74 | 19.50 | 19.66 | 19.66 | -30.41% | 35,834 |