GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
27.22
-0.22 (-0.80%)
At close: Aug 14, 2026, 4:00 PM EDT
27.26
+0.04 (0.15%)
After-hours: Aug 14, 2026, 7:55 PM EDT
MRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.27 | 27.45 | 26.05 | 27.22 | 27.22 | -0.81% | 86,280 |
| Aug 13, 2026 | 29.00 | 30.84 | 27.03 | 27.44 | 27.44 | -8.74% | 156,835 |
| 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 |
| 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 |