GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
44.96
-2.74 (-5.74%)
At close: Sep 25, 2026, 4:00 PM EDT
45.83
+0.87 (1.93%)
After-hours: Sep 25, 2026, 7:59 PM EDT
MRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.00 | 47.00 | 41.92 | 44.96 | 44.96 | -5.74% | 132,979 |
| Sep 24, 2026 | 49.38 | 52.70 | 47.47 | 47.70 | 47.70 | -6.57% | 91,029 |
| Sep 23, 2026 | 51.70 | 53.29 | 50.56 | 51.05 | 51.05 | -4.10% | 55,556 |
| Sep 22, 2026 | 49.03 | 55.60 | 49.03 | 53.23 | 53.23 | 4.90% | 86,245 |
| Sep 21, 2026 | 54.67 | 55.30 | 49.84 | 50.75 | 50.75 | 0.81% | 145,927 |
| Sep 18, 2026 | 42.62 | 50.68 | 42.34 | 50.34 | 50.34 | 27.55% | 190,412 |
| Sep 17, 2026 | 38.35 | 40.95 | 34.50 | 39.47 | 39.47 | 10.03% | 147,316 |
| Sep 16, 2026 | 38.00 | 38.70 | 34.00 | 35.87 | 35.87 | -2.58% | 112,237 |
| Sep 15, 2026 | 37.40 | 38.50 | 35.06 | 36.82 | 36.82 | -4.83% | 75,173 |
| Sep 14, 2026 | 35.98 | 41.24 | 35.24 | 38.69 | 38.69 | -8.34% | 133,866 |
| Sep 11, 2026 | 39.33 | 44.82 | 39.27 | 42.21 | 42.21 | 9.70% | 114,674 |
| Sep 10, 2026 | 39.84 | 41.01 | 37.07 | 38.48 | 38.48 | -8.49% | 75,055 |
| Sep 9, 2026 | 42.83 | 43.50 | 40.48 | 42.05 | 42.05 | 1.50% | 66,501 |
| Sep 8, 2026 | 36.64 | 42.80 | 36.00 | 41.43 | 41.43 | 9.11% | 145,881 |
| Sep 4, 2026 | 36.90 | 39.04 | 36.90 | 37.97 | 37.97 | -4.31% | 102,828 |
| Sep 3, 2026 | 33.50 | 41.38 | 33.00 | 39.68 | 39.68 | 20.32% | 235,015 |
| Sep 2, 2026 | 30.10 | 33.25 | 30.10 | 32.98 | 32.98 | 4.55% | 88,927 |
| Sep 1, 2026 | 33.10 | 34.02 | 31.00 | 31.55 | 31.55 | -10.01% | 96,860 |
| Aug 31, 2026 | 34.89 | 35.05 | 32.39 | 35.05 | 35.05 | 1.72% | 132,429 |
| Aug 28, 2026 | 40.85 | 41.04 | 33.59 | 34.46 | 34.46 | -20.58% | 188,891 |
| Aug 27, 2026 | 40.36 | 46.26 | 39.72 | 43.39 | 43.39 | 9.90% | 220,670 |
| Aug 26, 2026 | 41.09 | 41.98 | 37.01 | 39.48 | 39.48 | -8.57% | 175,471 |
| Aug 25, 2026 | 37.75 | 45.19 | 37.04 | 43.18 | 43.18 | 11.55% | 202,853 |
| Aug 24, 2026 | 38.86 | 44.54 | 37.55 | 38.71 | 38.71 | -1.58% | 292,597 |
| Aug 21, 2026 | 42.21 | 47.15 | 37.79 | 39.33 | 39.33 | 2.42% | 414,931 |
| Aug 20, 2026 | 32.90 | 38.62 | 31.64 | 38.40 | 38.40 | 30.86% | 261,299 |
| Aug 19, 2026 | 25.17 | 30.67 | 24.00 | 29.35 | 29.35 | 14.70% | 236,441 |
| Aug 18, 2026 | 28.39 | 28.60 | 25.28 | 25.58 | 25.58 | -14.94% | 139,243 |
| Aug 17, 2026 | 27.44 | 30.50 | 27.32 | 30.08 | 30.08 | 10.50% | 113,806 |
| Aug 14, 2026 | 26.27 | 27.45 | 26.05 | 27.22 | 27.22 | -0.81% | 86,552 |
| Aug 13, 2026 | 29.00 | 30.84 | 27.03 | 27.44 | 27.44 | -8.74% | 157,364 |
| Aug 12, 2026 | 33.24 | 33.80 | 29.55 | 30.07 | 30.07 | -0.03% | 102,631 |
| Aug 11, 2026 | 32.58 | 33.00 | 30.08 | 30.08 | 30.08 | 2.21% | 100,021 |
| Aug 10, 2026 | 32.55 | 32.55 | 28.50 | 29.43 | 29.43 | -11.27% | 115,830 |
| Aug 7, 2026 | 39.12 | 39.12 | 30.22 | 33.17 | 33.17 | -10.86% | 212,192 |
| Aug 6, 2026 | 38.73 | 40.88 | 36.99 | 37.21 | 37.21 | -9.88% | 58,313 |
| Aug 5, 2026 | 43.14 | 47.25 | 41.23 | 41.29 | 41.29 | -8.98% | 53,812 |
| Aug 4, 2026 | 44.24 | 46.21 | 41.94 | 45.37 | 45.36 | -0.12% | 74,974 |
| Aug 3, 2026 | 41.00 | 46.06 | 39.49 | 45.42 | 45.42 | 8.17% | 49,444 |
| Jul 31, 2026 | 47.46 | 47.95 | 41.39 | 41.99 | 41.99 | -8.96% | 64,617 |
| Jul 30, 2026 | 37.73 | 47.24 | 37.73 | 46.12 | 46.12 | 33.94% | 131,612 |
| Jul 29, 2026 | 43.71 | 43.71 | 33.99 | 34.43 | 34.43 | -22.85% | 143,782 |
| Jul 28, 2026 | 40.96 | 45.22 | 39.45 | 44.63 | 44.63 | -6.45% | 53,929 |
| Jul 27, 2026 | 51.00 | 52.27 | 44.86 | 47.71 | 47.71 | -5.93% | 76,403 |
| Jul 24, 2026 | 54.50 | 55.74 | 50.51 | 50.72 | 50.72 | -9.99% | 58,622 |
| Jul 23, 2026 | 51.11 | 58.75 | 51.11 | 56.34 | 56.34 | 5.59% | 90,069 |
| 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 |