GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
47.71
-3.01 (-5.93%)
At close: Jul 27, 2026, 4:00 PM EDT
47.07
-0.64 (-1.33%)
After-hours: Jul 27, 2026, 7:34 PM EDT
MRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 51.00 | 52.27 | 44.86 | 47.71 | 47.71 | -5.93% | 75,406 |
| Jul 24, 2026 | 54.50 | 55.74 | 50.51 | 50.72 | 50.72 | -9.99% | 58,565 |
| Jul 23, 2026 | 51.11 | 58.75 | 51.11 | 56.34 | 56.34 | 5.59% | 90,068 |
| Jul 22, 2026 | 49.37 | 57.00 | 49.37 | 53.36 | 53.36 | 2.94% | 44,844 |
| Jul 21, 2026 | 50.08 | 56.00 | 48.60 | 51.84 | 51.84 | 10.22% | 151,838 |
| Jul 20, 2026 | 44.77 | 49.90 | 44.77 | 47.03 | 47.03 | 17.08% | 89,070 |
| Jul 17, 2026 | 41.64 | 42.69 | 39.04 | 40.17 | 40.17 | -12.38% | 68,872 |
| Jul 16, 2026 | 51.43 | 53.07 | 44.57 | 45.85 | 45.84 | -14.02% | 56,645 |
| Jul 15, 2026 | 52.43 | 54.71 | 47.67 | 53.32 | 53.32 | 1.53% | 116,179 |
| Jul 14, 2026 | 55.66 | 55.66 | 48.14 | 52.52 | 52.52 | -0.31% | 84,210 |
| Jul 13, 2026 | 53.16 | 55.86 | 50.42 | 52.68 | 52.68 | -6.58% | 79,782 |
| Jul 10, 2026 | 66.08 | 66.08 | 54.08 | 56.39 | 56.39 | -9.50% | 128,897 |
| Jul 9, 2026 | 57.30 | 72.21 | 57.30 | 62.31 | 62.31 | 19.69% | 298,632 |
| Jul 8, 2026 | 49.00 | 52.34 | 48.58 | 52.06 | 52.06 | -0.63% | 72,172 |
| Jul 7, 2026 | 57.02 | 59.14 | 49.29 | 52.39 | 52.39 | -13.68% | 90,107 |
| Jul 6, 2026 | 57.85 | 65.45 | 57.85 | 60.69 | 60.69 | 9.50% | 101,822 |
| Jul 2, 2026 | 67.37 | 71.82 | 52.00 | 55.42 | 55.42 | -15.00% | 91,713 |
| Jul 1, 2026 | 66.45 | 71.52 | 63.86 | 65.20 | 65.20 | -8.32% | 123,681 |
| Jun 30, 2026 | 68.00 | 71.13 | 64.80 | 71.11 | 71.11 | -2.69% | 72,777 |
| Jun 29, 2026 | 79.59 | 81.25 | 64.40 | 73.08 | 73.08 | -5.70% | 107,337 |
| Jun 26, 2026 | 67.88 | 82.15 | 66.48 | 77.50 | 77.50 | 9.43% | 128,925 |
| Jun 25, 2026 | 77.50 | 77.50 | 61.86 | 70.82 | 70.82 | -1.38% | 87,229 |
| Jun 24, 2026 | 82.87 | 84.47 | 66.48 | 71.81 | 71.81 | -10.31% | 138,781 |
| Jun 23, 2026 | 73.04 | 88.29 | 73.04 | 80.06 | 80.06 | -2.03% | 83,893 |
| Jun 22, 2026 | 77.55 | 98.19 | 77.55 | 81.72 | 81.72 | 8.81% | 230,759 |
| Jun 18, 2026 | 75.94 | 76.12 | 69.96 | 75.10 | 75.10 | 3.77% | 84,892 |
| Jun 17, 2026 | 75.73 | 82.00 | 71.58 | 72.37 | 72.37 | -6.68% | 58,159 |
| Jun 16, 2026 | 78.99 | 86.53 | 77.04 | 77.55 | 77.55 | -3.21% | 76,474 |
| Jun 15, 2026 | 82.92 | 86.00 | 79.44 | 80.12 | 80.12 | 8.27% | 97,239 |
| Jun 12, 2026 | 72.02 | 80.41 | 70.05 | 74.00 | 74.00 | 6.64% | 101,824 |
| Jun 11, 2026 | 60.73 | 70.04 | 59.15 | 69.39 | 69.39 | 14.07% | 140,885 |
| 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 |