GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
7.09
+0.81 (12.90%)
At close: Jan 16, 2026, 4:00 PM EST
7.21
+0.12 (1.69%)
After-hours: Jan 16, 2026, 7:59 PM EST
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.26 | 7.30 | 6.20 | 7.09 | 7.09 | 12.90% | 1,509,064 |
| Jan 15, 2026 | 6.85 | 6.98 | 6.25 | 6.28 | 6.28 | -8.32% | 889,614 |
| Jan 14, 2026 | 6.90 | 7.25 | 6.56 | 6.85 | 6.85 | 3.16% | 1,567,000 |
| Jan 13, 2026 | 6.56 | 6.77 | 6.24 | 6.64 | 6.64 | 5.73% | 1,119,536 |
| Jan 12, 2026 | 5.80 | 6.50 | 5.76 | 6.28 | 6.28 | 7.53% | 1,033,025 |
| Jan 9, 2026 | 6.13 | 6.21 | 5.64 | 5.84 | 5.84 | -3.95% | 718,374 |
| Jan 8, 2026 | 5.48 | 6.32 | 5.40 | 6.08 | 6.08 | 7.04% | 970,557 |
| Jan 7, 2026 | 5.91 | 5.93 | 5.39 | 5.68 | 5.68 | -4.05% | 514,034 |
| Jan 6, 2026 | 6.34 | 6.39 | 5.54 | 5.92 | 5.92 | -5.58% | 1,186,072 |
| Jan 5, 2026 | 6.04 | 6.42 | 5.86 | 6.27 | 6.27 | 13.79% | 1,455,593 |
| Jan 2, 2026 | 4.79 | 5.58 | 4.63 | 5.51 | 5.51 | 20.04% | 978,427 |
| Dec 31, 2025 | 4.92 | 4.95 | 4.54 | 4.59 | 4.59 | -6.71% | 732,668 |
| Dec 30, 2025 | 5.15 | 5.30 | 4.92 | 4.92 | 4.92 | -3.53% | 742,969 |
| Dec 29, 2025 | 5.10 | 5.49 | 5.00 | 5.10 | 5.10 | -2.67% | 824,001 |
| Dec 26, 2025 | 5.64 | 5.64 | 5.07 | 5.24 | 5.24 | -6.60% | 726,100 |
| Dec 24, 2025 | 5.51 | 5.64 | 5.35 | 5.61 | 5.61 | 1.08% | 266,060 |
| Dec 23, 2025 | 5.69 | 5.76 | 5.35 | 5.55 | 5.55 | -5.45% | 817,123 |
| Dec 22, 2025 | 6.19 | 6.48 | 5.71 | 5.87 | 5.87 | -0.68% | 881,162 |
| Dec 19, 2025 | 5.62 | 5.96 | 5.61 | 5.91 | 5.91 | 8.84% | 974,215 |
| Dec 18, 2025 | 6.00 | 6.14 | 5.30 | 5.43 | 5.43 | -4.40% | 1,348,128 |
| Dec 17, 2025 | 6.71 | 6.90 | 5.65 | 5.68 | 5.68 | -13.81% | 1,170,963 |
| Dec 16, 2025 | 6.71 | 7.04 | 6.38 | 6.59 | 6.59 | -0.90% | 418,870 |
| Dec 15, 2025 | 7.67 | 7.67 | 6.47 | 6.65 | 6.65 | -13.97% | 1,030,433 |
| Dec 12, 2025 | 8.14 | 8.74 | 7.50 | 7.73 | 7.73 | -5.50% | 1,037,790 |
| Dec 11, 2025 | 7.84 | 8.21 | 7.26 | 8.18 | 8.18 | -1.33% | 973,640 |
| Dec 10, 2025 | 8.50 | 8.87 | 8.07 | 8.29 | 8.29 | -4.93% | 785,551 |
| Dec 9, 2025 | 8.20 | 9.61 | 8.08 | 8.72 | 8.72 | 3.07% | 1,014,498 |
| Dec 8, 2025 | 8.49 | 8.56 | 7.84 | 8.46 | 8.46 | 4.70% | 652,437 |
| Dec 5, 2025 | 8.69 | 8.72 | 7.92 | 8.08 | 8.08 | -10.72% | 1,036,705 |
| Dec 4, 2025 | 8.94 | 9.31 | 8.63 | 9.05 | 9.05 | -0.66% | 1,246,888 |
| Dec 3, 2025 | 8.58 | 9.24 | 8.24 | 9.11 | 9.11 | 9.10% | 885,531 |
| Dec 2, 2025 | 8.45 | 9.03 | 8.08 | 8.35 | 8.35 | 6.64% | 1,171,403 |
| Dec 1, 2025 | 7.22 | 8.02 | 6.60 | 7.83 | 7.83 | -4.98% | 1,330,349 |
| Nov 28, 2025 | 8.18 | 8.47 | 7.91 | 8.24 | 8.24 | 11.96% | 1,503,570 |
| Nov 26, 2025 | 7.59 | 7.87 | 7.08 | 7.36 | 7.36 | -1.21% | 1,216,607 |
| Nov 25, 2025 | 7.01 | 7.50 | 6.70 | 7.45 | 7.45 | -0.80% | 795,573 |
| Nov 24, 2025 | 6.43 | 7.56 | 6.18 | 7.51 | 7.51 | 23.11% | 1,420,580 |
| Nov 21, 2025 | 6.14 | 6.62 | 5.69 | 6.10 | 6.10 | -3.79% | 1,302,893 |
| Nov 20, 2025 | 8.00 | 8.31 | 6.28 | 6.34 | 6.34 | -15.80% | 1,258,159 |
| Nov 19, 2025 | 8.56 | 8.60 | 7.15 | 7.53 | 7.53 | -12.65% | 1,420,990 |
| Nov 18, 2025 | 8.00 | 8.95 | 7.93 | 8.62 | 8.62 | 6.03% | 1,361,861 |
| Nov 17, 2025 | 8.81 | 9.23 | 7.52 | 8.13 | 8.13 | -7.93% | 1,649,268 |
| Nov 14, 2025 | 9.39 | 9.89 | 8.80 | 8.83 | 8.83 | -12.92% | 1,617,004 |
| Nov 13, 2025 | 12.73 | 12.79 | 9.93 | 10.14 | 10.14 | -22.48% | 1,287,072 |
| Nov 12, 2025 | 14.09 | 14.09 | 12.28 | 13.08 | 13.08 | -3.11% | 750,964 |
| Nov 11, 2025 | 14.64 | 14.69 | 13.22 | 13.50 | 13.50 | -11.88% | 847,143 |
| Nov 10, 2025 | 17.34 | 17.41 | 15.26 | 15.32 | 15.32 | -3.89% | 954,867 |
| Nov 7, 2025 | 15.01 | 15.97 | 13.78 | 15.94 | 15.94 | -1.36% | 1,136,901 |
| Nov 6, 2025 | 18.39 | 18.50 | 16.07 | 16.16 | 16.16 | -13.26% | 686,122 |
| Nov 5, 2025 | 18.80 | 20.57 | 18.61 | 18.63 | 18.63 | 5.55% | 728,091 |