GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
62.40
-7.90 (-11.24%)
At close: Nov 18, 2025, 4:00 PM EST
62.10
-0.30 (-0.48%)
After-hours: Nov 18, 2025, 7:43 PM EST
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 66.12 | 68.25 | 60.70 | 62.40 | 62.40 | -11.24% | 316,741 |
| Nov 17, 2025 | 73.09 | 81.11 | 68.79 | 70.30 | 70.30 | -3.84% | 444,702 |
| Nov 14, 2025 | 64.40 | 77.80 | 64.37 | 73.11 | 73.11 | 8.24% | 714,478 |
| Nov 13, 2025 | 70.92 | 74.95 | 63.64 | 67.55 | 67.55 | -6.38% | 334,516 |
| Nov 12, 2025 | 72.16 | 74.79 | 70.06 | 72.15 | 72.15 | 3.01% | 295,920 |
| Nov 11, 2025 | 74.52 | 75.63 | 69.31 | 70.04 | 70.04 | -9.70% | 386,660 |
| Nov 10, 2025 | 74.92 | 79.71 | 74.68 | 77.56 | 77.56 | 12.83% | 446,370 |
| Nov 7, 2025 | 66.46 | 71.30 | 62.23 | 68.74 | 68.74 | -0.58% | 540,329 |
| Nov 6, 2025 | 68.92 | 73.75 | 67.11 | 69.14 | 69.14 | 0.50% | 481,934 |
| Nov 5, 2025 | 62.38 | 69.89 | 62.30 | 68.80 | 68.80 | 18.09% | 445,994 |
| Nov 4, 2025 | 61.49 | 64.38 | 58.00 | 58.26 | 58.26 | -14.28% | 403,407 |
| Nov 3, 2025 | 67.55 | 69.51 | 66.47 | 67.97 | 67.97 | 9.57% | 484,748 |
| Oct 31, 2025 | 64.37 | 66.01 | 59.49 | 62.03 | 62.03 | -0.56% | 269,012 |
| Oct 30, 2025 | 63.29 | 64.04 | 60.41 | 62.38 | 62.38 | -2.29% | 136,306 |
| Oct 29, 2025 | 64.91 | 66.80 | 63.50 | 63.84 | 63.84 | 4.38% | 379,596 |
| Oct 28, 2025 | 59.67 | 61.57 | 58.84 | 61.16 | 61.16 | 1.60% | 183,466 |
| Oct 27, 2025 | 62.73 | 62.73 | 57.84 | 60.19 | 60.19 | 0.88% | 296,449 |
| Oct 24, 2025 | 56.23 | 60.07 | 55.00 | 59.67 | 59.67 | 11.76% | 299,792 |
| Oct 23, 2025 | 48.24 | 53.41 | 47.94 | 53.39 | 53.39 | 8.50% | 200,737 |
| Oct 22, 2025 | 51.27 | 52.76 | 46.22 | 49.21 | 49.20 | -4.12% | 312,153 |
| Oct 21, 2025 | 52.63 | 53.07 | 50.52 | 51.32 | 51.32 | -4.39% | 135,006 |
| Oct 20, 2025 | 55.18 | 57.50 | 52.99 | 53.68 | 53.68 | 4.58% | 275,450 |
| Oct 17, 2025 | 49.54 | 51.84 | 47.93 | 51.33 | 51.33 | -0.24% | 454,055 |
| Oct 16, 2025 | 50.13 | 53.30 | 48.05 | 51.45 | 51.45 | 10.89% | 857,993 |
| Oct 15, 2025 | 46.59 | 46.70 | 44.42 | 46.40 | 46.40 | 5.26% | 231,219 |
| Oct 14, 2025 | 44.29 | 46.73 | 43.97 | 44.08 | 44.08 | -5.99% | 114,137 |
| Oct 13, 2025 | 46.20 | 47.15 | 44.76 | 46.89 | 46.89 | 12.52% | 267,817 |
| Oct 10, 2025 | 47.47 | 47.48 | 40.86 | 41.67 | 41.67 | -11.38% | 249,964 |
| Oct 9, 2025 | 47.32 | 49.17 | 45.71 | 47.02 | 47.02 | -4.49% | 215,887 |
| Oct 8, 2025 | 45.59 | 49.44 | 45.59 | 49.23 | 49.23 | 11.53% | 288,235 |
| Oct 7, 2025 | 48.63 | 48.63 | 43.00 | 44.14 | 44.14 | -5.60% | 362,458 |
| Oct 6, 2025 | 48.87 | 51.46 | 46.08 | 46.76 | 46.76 | 3.22% | 430,790 |
| Oct 3, 2025 | 44.11 | 47.11 | 43.91 | 45.30 | 45.30 | 4.76% | 481,955 |
| Oct 2, 2025 | 43.93 | 44.26 | 42.17 | 43.24 | 43.24 | 1.70% | 432,783 |
| Oct 1, 2025 | 35.49 | 42.61 | 35.49 | 42.52 | 42.52 | 17.33% | 678,193 |
| Sep 30, 2025 | 34.88 | 36.82 | 34.80 | 36.24 | 36.24 | 4.26% | 311,568 |
| Sep 29, 2025 | 33.08 | 35.50 | 33.08 | 34.76 | 34.76 | 8.35% | 454,823 |
| Sep 26, 2025 | 32.56 | 32.70 | 31.21 | 32.08 | 32.08 | 0.69% | 170,676 |
| Sep 25, 2025 | 32.15 | 32.77 | 30.96 | 31.86 | 31.86 | -6.14% | 246,257 |
| Sep 24, 2025 | 35.21 | 35.23 | 32.60 | 33.94 | 33.94 | -6.12% | 740,381 |
| Sep 23, 2025 | 35.67 | 37.15 | 35.60 | 36.16 | 36.15 | 2.39% | 580,996 |
| Sep 22, 2025 | 35.27 | 36.41 | 34.05 | 35.31 | 35.31 | 2.29% | 432,746 |
| Sep 19, 2025 | 34.49 | 34.89 | 33.06 | 34.52 | 34.52 | -7.39% | 344,902 |
| Sep 18, 2025 | 34.84 | 37.88 | 34.70 | 37.27 | 37.27 | 11.13% | 214,893 |
| Sep 17, 2025 | 32.58 | 33.76 | 32.00 | 33.54 | 33.54 | 1.28% | 153,293 |
| Sep 16, 2025 | 32.87 | 33.35 | 32.45 | 33.12 | 33.12 | 1.27% | 156,431 |
| Sep 15, 2025 | 32.37 | 33.72 | 32.21 | 32.70 | 32.70 | 0.71% | 249,968 |
| Sep 12, 2025 | 31.05 | 32.84 | 30.94 | 32.47 | 32.47 | 8.92% | 244,736 |
| Sep 11, 2025 | 28.70 | 31.87 | 28.70 | 29.81 | 29.81 | 14.79% | 571,127 |
| Sep 10, 2025 | 25.92 | 26.72 | 25.67 | 25.97 | 25.97 | 6.98% | 646,740 |