Direxion Daily MRVL Bull 2X ETF (MRVU)

MRVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	143.00	148.67	127.75	137.75	137.75	12.47%	325,461
May 22, 2026	121.03	125.01	117.99	122.48	122.48	5.62%	193,177
May 21, 2026	117.92	120.39	113.22	115.96	115.96	4.00%	230,204
May 20, 2026	108.01	118.28	106.53	111.50	111.50	12.59%	310,843
May 19, 2026	85.61	105.68	85.37	99.03	99.03	8.34%	281,652
May 18, 2026	106.56	107.08	87.51	91.41	91.41	-8.99%	318,421
May 15, 2026	96.63	106.61	96.49	100.44	100.44	-6.27%	247,178
May 14, 2026	105.78	118.39	102.00	107.16	107.16	4.79%	587,497
May 13, 2026	92.53	106.73	92.53	102.26	102.26	16.51%	804,198
May 12, 2026	88.64	92.38	80.79	87.77	87.77	-7.44%	199,456
May 11, 2026	87.03	98.50	85.56	94.83	94.83	0.86%	248,178
May 8, 2026	88.20	94.44	86.75	94.02	94.02	13.11%	169,870
May 7, 2026	95.96	95.96	82.08	83.12	83.12	-14.60%	120,920
May 6, 2026	98.78	100.64	89.96	97.33	97.33	3.96%	126,517
May 5, 2026	93.66	98.00	89.16	93.62	93.62	6.08%	122,217
May 4, 2026	91.71	91.71	86.78	88.25	88.25	-1.48%	72,675
May 1, 2026	86.67	90.99	83.68	89.58	89.58	-0.43%	78,614
Apr 30, 2026	84.93	90.47	81.00	89.97	89.97	10.87%	200,224
Apr 29, 2026	78.44	81.99	76.00	81.15	81.15	4.53%	138,487
Apr 28, 2026	72.25	80.00	70.60	77.63	77.63	-6.41%	196,305
Apr 27, 2026	86.17	88.52	75.42	82.95	82.95	-7.48%	237,811
Apr 24, 2026	95.50	96.64	83.02	89.66	89.66	-1.42%	320,710
Apr 23, 2026	83.67	93.48	83.24	90.95	90.95	10.18%	223,151
Apr 22, 2026	79.05	83.56	76.19	82.55	82.55	8.05%	219,450
Apr 21, 2026	73.84	79.95	73.25	76.40	76.40	4.40%	216,476
Apr 20, 2026	72.94	74.62	69.19	73.18	73.18	11.96%	202,984
Apr 17, 2026	60.90	65.57	59.66	65.36	65.36	9.56%	115,762
Apr 16, 2026	58.63	60.90	55.39	59.66	59.66	-2.17%	88,628
Apr 15, 2026	59.67	64.18	58.21	60.98	60.98	1.16%	99,781
Apr 14, 2026	62.43	62.80	57.90	60.28	60.28	3.86%	146,381
Apr 13, 2026	56.82	60.17	55.67	58.04	58.04	4.35%	145,660
Apr 10, 2026	52.38	56.57	52.07	55.62	55.62	14.42%	127,924
Apr 9, 2026	48.64	50.18	47.06	48.61	48.61	9.31%	69,681
Apr 8, 2026	43.98	45.25	41.57	44.47	44.47	9.32%	85,133
Apr 7, 2026	39.36	40.68	38.18	40.68	40.68	-0.15%	69,428
Apr 6, 2026	41.10	42.27	38.35	40.74	40.74	4.47%	32,460
Apr 2, 2026	36.11	39.00	34.76	39.00	39.00	0.66%	63,656
Apr 1, 2026	35.00	39.90	34.73	38.74	38.74	15.21%	153,877
Mar 31, 2026	31.89	34.09	30.09	33.63	33.63	25.52%	57,000
Mar 30, 2026	32.38	32.39	26.10	26.79	26.79	-14.83%	12,681
Mar 27, 2026	34.22	34.22	30.59	31.46	31.46	-5.85%	18,266
Mar 26, 2026	33.67	35.23	33.24	33.41	33.41	-1.52%	45,511
Mar 25, 2026	31.37	33.93	31.37	33.92	33.92	13.27%	40,727
Mar 24, 2026	28.02	30.30	28.02	29.95	29.95	4.65%	12,725
Mar 23, 2026	28.34	29.41	28.11	28.67	28.62	5.16%	28,061
Mar 20, 2026	27.98	28.71	27.12	27.26	27.21	-3.72%	11,899
Mar 19, 2026	26.48	28.31	25.86	28.31	28.27	4.25%	9,851
Mar 18, 2026	29.44	29.92	27.15	27.16	27.11	-6.82%	19,529
Mar 17, 2026	30.00	30.73	28.90	29.15	29.10	-1.85%	14,071
Mar 16, 2026	28.30	30.18	28.30	29.70	29.65	8.60%	38,575

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.