GraniteShares 2x Long MARA Daily ETF (MRAL)

NASDAQ: MRAL · Real-Time Price · USD

74.49

+2.57 (3.57%)

At close: May 22, 2026, 4:00 PM EDT

73.67

-0.82 (-1.10%)

After-hours: May 22, 2026, 7:57 PM EDT

MRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.18	78.02	70.89	74.49	74.49	3.57%	120,541
May 21, 2026	69.25	74.49	68.06	71.92	71.92	5.01%	148,780
May 20, 2026	63.64	71.74	62.29	68.49	68.49	11.17%	148,245
May 19, 2026	55.31	62.49	52.41	61.61	61.61	4.48%	147,098
May 18, 2026	57.24	59.39	53.28	58.97	58.97	-4.33%	108,891
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
Apr 1, 2026	29.00	29.90	27.70	27.90	27.90	-2.79%	129,143
Mar 31, 2026	27.10	28.97	25.20	28.70	28.70	9.13%	153,670
Mar 30, 2026	28.80	29.50	25.20	26.30	26.30	-6.07%	167,096
Mar 27, 2026	29.90	30.50	25.60	28.00	28.00	-12.77%	184,286
Mar 26, 2026	32.20	37.85	31.25	32.10	32.10	7.00%	505,017
Mar 25, 2026	32.10	33.10	28.40	30.00	30.00	0.67%	245,850
Mar 24, 2026	34.05	35.37	29.02	29.80	29.80	-14.61%	212,495
Mar 23, 2026	32.60	37.30	32.40	34.90	34.90	9.75%	242,222
Mar 20, 2026	36.40	37.00	31.23	31.80	31.80	-15.43%	166,608
Mar 19, 2026	33.40	38.80	31.20	37.60	37.60	5.62%	128,447
Mar 18, 2026	36.30	38.70	35.30	35.60	35.60	-6.07%	155,400
Mar 17, 2026	37.60	39.83	36.60	37.90	37.90	-0.79%	133,960
Mar 16, 2026	42.70	43.05	37.25	38.20	38.20	-1.55%	226,101
Mar 13, 2026	37.70	44.30	37.40	38.80	38.80	12.92%	353,486