GraniteShares 2x Long MARA Daily ETF (MRAL)

MRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	72.02	80.41	70.05	74.00	74.00	6.64%	101,625
Jun 11, 2026	60.73	70.04	59.15	69.39	69.39	14.07%	140,812
Jun 10, 2026	65.25	69.51	59.98	60.83	60.83	-9.06%	87,076
Jun 9, 2026	74.50	78.20	60.17	66.89	66.89	-7.01%	205,672
Jun 8, 2026	62.80	73.36	61.44	71.93	71.93	24.04%	110,544
Jun 5, 2026	69.06	69.06	53.18	57.99	57.99	-22.57%	142,101
Jun 4, 2026	70.83	76.67	68.98	74.89	74.89	-1.56%	106,720
Jun 3, 2026	75.64	80.00	73.15	76.08	76.08	-4.00%	96,683
Jun 2, 2026	83.15	87.75	78.32	79.25	79.25	-8.51%	129,378
Jun 1, 2026	77.41	91.36	73.00	86.62	86.62	7.05%	106,019
May 29, 2026	74.14	83.04	72.59	80.91	80.91	4.13%	159,211
May 28, 2026	76.14	78.90	72.38	77.70	77.70	-3.80%	122,436
May 27, 2026	78.04	82.15	75.15	80.77	80.77	0.70%	98,776
May 26, 2026	79.98	86.44	78.16	80.21	80.21	7.68%	157,094
May 22, 2026	72.18	78.02	70.89	74.49	74.49	3.57%	121,222
May 21, 2026	69.25	74.49	68.06	71.92	71.92	5.01%	148,810
May 20, 2026	63.64	71.74	62.29	68.49	68.49	11.17%	148,359
May 19, 2026	55.31	62.49	52.41	61.61	61.61	4.48%	148,295
May 18, 2026	57.24	59.39	53.28	58.97	58.97	-4.33%	109,823
May 15, 2026	65.28	65.70	58.32	61.64	61.64	-12.16%	129,801
May 14, 2026	64.67	74.50	62.04	70.17	70.17	7.87%	150,295
May 13, 2026	63.49	68.23	61.02	65.05	65.05	0.98%	132,630
May 12, 2026	66.09	66.34	54.26	64.42	64.42	-11.25%	196,035
May 11, 2026	68.16	75.94	64.00	72.59	72.59	7.75%	178,078
May 8, 2026	64.38	71.44	59.88	67.37	67.37	3.37%	110,752
May 7, 2026	65.34	68.61	60.21	65.17	65.17	-5.01%	114,710
May 6, 2026	63.48	69.06	61.15	68.61	68.61	14.98%	194,925
May 5, 2026	58.89	61.00	56.33	59.67	59.67	4.81%	109,605
May 4, 2026	53.18	56.93	51.57	56.93	56.93	6.61%	95,013
May 1, 2026	62.00	62.10	52.52	53.40	53.40	-8.25%	103,099
Apr 30, 2026	50.90	61.00	50.70	58.20	58.20	22.53%	200,885
Apr 29, 2026	49.20	49.20	43.43	47.50	47.50	-5.19%	89,285
Apr 28, 2026	48.00	50.20	46.30	50.10	50.10	-3.09%	137,401
Apr 27, 2026	55.40	56.23	50.89	51.70	51.70	-8.01%	80,257
Apr 24, 2026	59.70	60.39	52.50	56.20	56.20	-2.77%	129,304
Apr 23, 2026	56.50	61.70	55.60	57.80	57.80	-0.52%	138,987
Apr 22, 2026	58.00	61.20	56.65	58.10	58.10	10.88%	157,302
Apr 21, 2026	56.20	56.60	50.60	52.40	52.40	-7.42%	99,223
Apr 20, 2026	53.50	58.10	50.95	56.60	56.60	1.07%	146,382
Apr 17, 2026	57.30	61.05	54.60	56.00	56.00	0.54%	216,236
Apr 16, 2026	47.20	56.90	44.80	55.70	55.70	20.30%	152,003
Apr 15, 2026	47.50	47.50	43.10	46.30	46.30	-	164,985
Apr 14, 2026	47.80	50.90	45.80	46.30	46.30	2.43%	385,128
Apr 13, 2026	36.70	45.60	35.80	45.20	45.20	17.40%	173,561
Apr 10, 2026	40.50	41.50	37.45	38.50	38.50	-3.02%	156,542
Apr 9, 2026	37.40	42.50	37.00	39.70	39.70	3.93%	181,263
Apr 8, 2026	38.20	40.40	36.05	38.20	38.20	10.72%	228,142
Apr 7, 2026	32.20	34.50	28.60	34.50	34.50	2.99%	267,142
Apr 6, 2026	33.30	35.50	32.90	33.50	33.50	3.72%	185,510
Apr 2, 2026	25.80	32.80	25.10	32.30	32.30	15.77%	158,588

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.