GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
53.40
-4.80 (-8.25%)
At close: May 1, 2026, 4:00 PM EDT
54.29
+0.89 (1.67%)
After-hours: May 1, 2026, 7:59 PM EDT
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 62.00 | 62.10 | 52.52 | 53.40 | 53.40 | -8.25% | 102,939 |
| Apr 30, 2026 | 50.90 | 61.00 | 50.70 | 58.20 | 58.20 | 22.53% | 200,851 |
| 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 |
| Mar 12, 2026 | 31.70 | 34.55 | 30.85 | 34.36 | 34.36 | 4.93% | 83,151 |
| Mar 11, 2026 | 33.20 | 34.60 | 30.40 | 32.75 | 32.75 | -0.47% | 112,745 |
| Mar 10, 2026 | 34.10 | 35.20 | 32.60 | 32.90 | 32.90 | -2.37% | 133,340 |
| Mar 9, 2026 | 29.70 | 34.16 | 28.70 | 33.70 | 33.70 | 15.81% | 159,524 |
| Mar 6, 2026 | 32.40 | 33.20 | 28.25 | 29.10 | 29.10 | -17.33% | 174,167 |
| Mar 5, 2026 | 38.00 | 38.00 | 32.90 | 35.20 | 35.20 | -10.89% | 169,126 |
| Mar 4, 2026 | 38.10 | 41.59 | 36.20 | 39.50 | 39.50 | 13.83% | 268,159 |
| Mar 3, 2026 | 37.70 | 38.77 | 34.15 | 34.70 | 34.70 | -16.59% | 176,292 |
| Mar 2, 2026 | 34.40 | 44.80 | 33.10 | 41.60 | 41.60 | 12.13% | 208,888 |
| Feb 27, 2026 | 42.95 | 44.40 | 37.10 | 37.10 | 37.10 | 10.75% | 383,478 |
| Feb 26, 2026 | 33.40 | 35.00 | 31.00 | 33.50 | 33.50 | -3.46% | 150,143 |
| Feb 25, 2026 | 33.10 | 36.50 | 31.40 | 34.70 | 34.70 | 13.77% | 149,590 |
| Feb 24, 2026 | 28.20 | 31.37 | 27.10 | 30.50 | 30.50 | 4.10% | 136,834 |
| Feb 23, 2026 | 28.40 | 31.13 | 27.10 | 29.30 | 29.30 | -1.68% | 73,207 |
| Feb 20, 2026 | 29.10 | 32.30 | 28.31 | 29.80 | 29.80 | -0.67% | 85,611 |