GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
3.710
+0.360 (10.75%)
At close: Feb 27, 2026, 4:00 PM EST
3.840
+0.130 (3.50%)
After-hours: Feb 27, 2026, 7:59 PM EST
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.30 | 4.44 | 3.71 | 3.71 | 3.71 | 10.75% | 3,808,024 |
| Feb 26, 2026 | 3.34 | 3.50 | 3.10 | 3.35 | 3.35 | -3.46% | 1,066,360 |
| Feb 25, 2026 | 3.31 | 3.65 | 3.14 | 3.47 | 3.47 | 13.77% | 1,487,137 |
| Feb 24, 2026 | 2.82 | 3.14 | 2.71 | 3.05 | 3.05 | 4.10% | 1,350,452 |
| Feb 23, 2026 | 2.84 | 3.11 | 2.71 | 2.93 | 2.93 | -1.68% | 727,215 |
| Feb 20, 2026 | 2.91 | 3.23 | 2.83 | 2.98 | 2.98 | -0.67% | 840,393 |
| Feb 19, 2026 | 2.63 | 3.05 | 2.53 | 3.00 | 3.00 | 11.94% | 746,523 |
| Feb 18, 2026 | 2.66 | 2.86 | 2.55 | 2.68 | 2.68 | - | 866,189 |
| Feb 17, 2026 | 2.79 | 2.95 | 2.54 | 2.68 | 2.68 | -10.37% | 748,258 |
| Feb 13, 2026 | 2.71 | 3.09 | 2.56 | 2.99 | 2.99 | 18.65% | 1,204,127 |
| Feb 12, 2026 | 2.77 | 2.83 | 2.45 | 2.52 | 2.52 | -9.03% | 670,283 |
| Feb 11, 2026 | 2.80 | 2.99 | 2.55 | 2.77 | 2.77 | -1.42% | 1,249,642 |
| Feb 10, 2026 | 3.10 | 3.20 | 2.81 | 2.81 | 2.81 | -10.51% | 1,648,825 |
| Feb 9, 2026 | 2.98 | 3.46 | 2.91 | 3.14 | 3.14 | -4.27% | 1,291,678 |
| Feb 6, 2026 | 2.62 | 3.39 | 2.53 | 3.28 | 3.28 | 43.86% | 2,510,286 |
| Feb 5, 2026 | 3.23 | 3.41 | 2.21 | 2.28 | 2.28 | -37.36% | 3,060,859 |
| Feb 4, 2026 | 4.25 | 4.30 | 3.27 | 3.64 | 3.64 | -17.27% | 1,573,139 |
| Feb 3, 2026 | 4.53 | 4.86 | 3.85 | 4.40 | 4.40 | -2.00% | 1,886,540 |
| Feb 2, 2026 | 4.47 | 4.75 | 4.25 | 4.49 | 4.49 | -7.42% | 1,224,682 |
| Jan 30, 2026 | 5.04 | 5.16 | 4.65 | 4.85 | 4.85 | -7.62% | 779,655 |
| Jan 29, 2026 | 5.47 | 5.65 | 4.95 | 5.25 | 5.25 | -9.79% | 881,077 |
| Jan 28, 2026 | 6.13 | 6.25 | 5.65 | 5.82 | 5.82 | -1.85% | 909,514 |
| Jan 27, 2026 | 5.44 | 6.04 | 5.29 | 5.93 | 5.93 | 10.02% | 871,052 |
| Jan 26, 2026 | 5.81 | 5.81 | 5.27 | 5.39 | 5.39 | -10.02% | 861,817 |
| Jan 23, 2026 | 5.77 | 6.51 | 5.40 | 5.99 | 5.99 | 3.81% | 1,577,527 |
| Jan 22, 2026 | 6.13 | 6.34 | 5.58 | 5.77 | 5.77 | -4.63% | 999,419 |
| Jan 21, 2026 | 6.01 | 6.78 | 5.68 | 6.05 | 6.05 | 1.68% | 1,431,601 |
| Jan 20, 2026 | 6.36 | 6.57 | 5.68 | 5.95 | 5.95 | -16.08% | 1,329,478 |
| 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 |