GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
20.35
+2.05 (11.20%)
At close: Jun 6, 2025, 4:00 PM
20.55
+0.20 (1.00%)
After-hours: Jun 6, 2025, 6:58 PM EDT
MRAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 18.99 | 21.24 | 18.88 | 20.35 | 20.35 | 11.20% | 869,768 |
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 |
Apr 15, 2025 | 15.71 | 15.90 | 13.64 | 14.54 | 14.54 | -5.58% | 75,484 |
Apr 14, 2025 | 15.39 | 16.58 | 14.87 | 15.40 | 15.40 | 6.94% | 122,775 |
Apr 11, 2025 | 13.25 | 14.65 | 12.76 | 14.40 | 14.40 | 12.41% | 57,615 |
Apr 10, 2025 | 13.02 | 13.21 | 11.32 | 12.81 | 12.81 | -9.17% | 57,320 |
Apr 9, 2025 | 10.64 | 14.97 | 10.21 | 14.10 | 14.10 | 33.17% | 92,136 |
Apr 8, 2025 | 13.57 | 13.57 | 9.85 | 10.59 | 10.59 | -12.33% | 53,743 |
Apr 7, 2025 | 9.60 | 14.00 | 9.32 | 12.08 | 12.08 | -1.55% | 105,422 |
Apr 4, 2025 | 11.35 | 12.27 | 9.21 | 12.27 | 12.27 | 0.90% | 114,776 |
Apr 3, 2025 | 12.21 | 12.96 | 11.97 | 12.16 | 12.16 | -19.20% | 40,371 |
Apr 2, 2025 | 13.35 | 15.50 | 13.35 | 15.05 | 15.05 | 9.77% | 71,248 |
Apr 1, 2025 | 13.11 | 13.81 | 12.03 | 13.71 | 13.71 | 5.87% | 80,543 |
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 |