GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
8.89
-3.61 (-28.88%)
At close: Nov 5, 2026, 4:00 PM EST
9.65
+0.76 (8.55%)
Pre-market: Nov 6, 2026, 9:09 AM EST
MRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 11.80 | 11.88 | 8.15 | 8.89 | 8.89 | -28.88% | 223,375 |
| Nov 4, 2026 | 12.10 | 12.87 | 11.69 | 12.50 | 12.50 | -7.15% | 144,155 |
| Nov 3, 2026 | 11.15 | 13.52 | 11.15 | 13.46 | 13.46 | 23.45% | 130,609 |
| Nov 2, 2026 | 12.23 | 12.55 | 10.71 | 10.91 | 10.90 | -9.95% | 128,765 |
| Oct 30, 2026 | 12.23 | 12.35 | 10.99 | 12.11 | 12.11 | -10.16% | 161,236 |
| Oct 29, 2026 | 13.43 | 14.78 | 13.14 | 13.48 | 13.48 | -6.45% | 89,496 |
| Oct 28, 2026 | 13.47 | 14.50 | 12.82 | 14.41 | 14.41 | 6.98% | 144,229 |
| Oct 27, 2026 | 13.10 | 14.24 | 12.74 | 13.47 | 13.47 | 6.82% | 182,204 |
| Oct 26, 2026 | 12.43 | 13.52 | 11.78 | 12.61 | 12.61 | -4.91% | 121,336 |
| Oct 23, 2026 | 14.10 | 15.10 | 13.26 | 13.26 | 13.26 | -6.01% | 164,902 |
| Oct 22, 2026 | 14.86 | 16.00 | 13.64 | 14.11 | 14.11 | -13.81% | 133,272 |
| Oct 21, 2026 | 16.62 | 17.29 | 15.39 | 16.37 | 16.37 | 7.70% | 213,968 |
| Oct 20, 2026 | 14.28 | 16.51 | 13.80 | 15.20 | 15.20 | 3.33% | 216,275 |
| Oct 19, 2026 | 16.91 | 17.00 | 14.58 | 14.71 | 14.71 | -4.79% | 371,357 |
| Oct 16, 2026 | 18.15 | 18.91 | 14.94 | 15.45 | 15.45 | -19.40% | 243,052 |
| Oct 15, 2026 | 17.69 | 19.24 | 16.00 | 19.17 | 19.17 | 3.00% | 190,318 |
| Oct 14, 2026 | 21.50 | 22.00 | 18.43 | 18.61 | 18.61 | -19.65% | 208,915 |
| Oct 13, 2026 | 23.92 | 23.92 | 22.50 | 23.16 | 23.16 | -7.73% | 131,765 |
| Oct 12, 2026 | 25.59 | 26.23 | 24.64 | 25.10 | 25.10 | -5.07% | 70,285 |
| Oct 9, 2026 | 28.36 | 28.39 | 25.25 | 26.44 | 26.44 | -4.33% | 121,740 |
| Oct 8, 2026 | 29.12 | 29.12 | 26.00 | 27.64 | 27.64 | -8.76% | 163,545 |
| Oct 7, 2026 | 31.75 | 32.88 | 29.02 | 30.29 | 30.29 | -10.95% | 117,247 |
| Oct 6, 2026 | 34.94 | 36.15 | 33.92 | 34.01 | 34.01 | -3.81% | 101,203 |
| Oct 5, 2026 | 36.46 | 36.46 | 32.93 | 35.36 | 35.36 | -0.49% | 144,530 |
| Oct 2, 2026 | 38.04 | 42.04 | 34.60 | 35.54 | 35.54 | 0.20% | 116,079 |
| Oct 1, 2026 | 36.00 | 36.21 | 33.78 | 35.46 | 35.46 | -2.65% | 88,199 |
| Sep 30, 2026 | 43.25 | 43.25 | 36.28 | 36.43 | 36.43 | -11.34% | 99,631 |
| Sep 29, 2026 | 43.02 | 43.45 | 40.69 | 41.09 | 41.09 | -2.88% | 43,419 |
| Sep 28, 2026 | 46.04 | 46.04 | 41.73 | 42.31 | 42.31 | -5.90% | 54,041 |
| Sep 25, 2026 | 47.00 | 47.00 | 41.92 | 44.96 | 44.96 | -5.74% | 133,173 |
| 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 |