GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
169.26
-2.82 (-1.64%)
At close: Feb 27, 2026, 4:00 PM EST
169.98
+0.72 (0.43%)
After-hours: Feb 27, 2026, 7:59 PM EST
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 161.10 | 174.02 | 160.57 | 169.63 | 169.63 | -1.42% | 259,090 |
| Feb 26, 2026 | 180.30 | 188.22 | 160.77 | 172.08 | 172.08 | -6.53% | 535,062 |
| Feb 25, 2026 | 181.76 | 190.43 | 179.14 | 184.10 | 184.10 | 5.13% | 348,592 |
| Feb 24, 2026 | 184.38 | 190.03 | 169.73 | 175.12 | 175.12 | -1.51% | 523,799 |
| Feb 23, 2026 | 179.23 | 186.42 | 172.80 | 177.81 | 177.81 | -3.23% | 241,464 |
| Feb 20, 2026 | 173.24 | 185.32 | 173.24 | 183.75 | 183.75 | 5.54% | 327,801 |
| Feb 19, 2026 | 173.17 | 177.16 | 166.94 | 174.11 | 174.11 | -2.22% | 330,084 |
| Feb 18, 2026 | 160.60 | 183.35 | 157.20 | 178.06 | 178.06 | 10.25% | 335,139 |
| Feb 17, 2026 | 162.47 | 172.00 | 157.72 | 161.51 | 161.51 | -5.75% | 307,040 |
| Feb 13, 2026 | 166.46 | 178.50 | 155.50 | 171.37 | 171.37 | -1.22% | 396,514 |
| Feb 12, 2026 | 180.45 | 193.45 | 170.90 | 173.49 | 173.49 | 1.87% | 618,527 |
| Feb 11, 2026 | 159.02 | 172.94 | 152.21 | 170.31 | 170.31 | 19.92% | 541,014 |
| Feb 10, 2026 | 145.38 | 149.20 | 136.74 | 142.02 | 142.02 | -5.45% | 359,803 |
| Feb 9, 2026 | 147.16 | 156.59 | 139.91 | 150.21 | 150.21 | -5.56% | 393,516 |
| Feb 6, 2026 | 146.14 | 160.20 | 142.83 | 159.05 | 159.05 | 5.83% | 701,415 |
| Feb 5, 2026 | 140.94 | 156.14 | 137.26 | 150.28 | 150.28 | 1.64% | 645,536 |
| Feb 4, 2026 | 175.78 | 175.78 | 134.21 | 147.86 | 147.86 | -19.13% | 769,605 |
| Feb 3, 2026 | 201.51 | 202.59 | 172.12 | 182.83 | 182.83 | -8.43% | 705,351 |
| Feb 2, 2026 | 175.09 | 203.02 | 175.09 | 199.66 | 199.66 | 11.19% | 529,809 |
| Jan 30, 2026 | 208.48 | 216.21 | 172.75 | 179.57 | 179.57 | -9.76% | 542,465 |
| Jan 29, 2026 | 201.85 | 206.32 | 182.28 | 198.99 | 198.99 | 0.34% | 541,072 |
| Jan 28, 2026 | 187.09 | 201.00 | 182.55 | 198.31 | 198.31 | 12.26% | 413,032 |
| Jan 27, 2026 | 172.31 | 181.85 | 168.33 | 176.66 | 176.66 | 10.61% | 378,168 |
| Jan 26, 2026 | 165.63 | 166.81 | 155.60 | 159.71 | 159.71 | -5.35% | 343,331 |
| Jan 23, 2026 | 166.40 | 178.84 | 161.36 | 168.73 | 168.73 | 0.88% | 413,414 |
| Jan 22, 2026 | 166.46 | 167.39 | 150.36 | 167.26 | 167.26 | 4.62% | 423,967 |
| Jan 21, 2026 | 147.66 | 164.00 | 143.00 | 159.88 | 159.88 | 12.73% | 455,856 |
| Jan 20, 2026 | 141.03 | 154.27 | 138.75 | 141.83 | 141.83 | 1.28% | 578,677 |
| Jan 16, 2026 | 133.00 | 142.00 | 132.38 | 140.04 | 140.04 | 15.28% | 463,587 |
| Jan 15, 2026 | 127.45 | 129.02 | 120.82 | 121.48 | 121.48 | 1.95% | 236,591 |
| Jan 14, 2026 | 120.05 | 123.00 | 115.37 | 119.16 | 119.16 | -2.84% | 345,156 |
| Jan 13, 2026 | 128.65 | 131.96 | 120.53 | 122.64 | 122.64 | -4.37% | 300,814 |
| Jan 12, 2026 | 124.38 | 130.38 | 123.58 | 128.25 | 128.25 | 0.35% | 301,127 |
| Jan 9, 2026 | 119.02 | 128.46 | 114.46 | 127.81 | 127.81 | 10.76% | 280,002 |
| Jan 8, 2026 | 127.22 | 127.47 | 111.20 | 115.39 | 115.39 | -7.00% | 455,360 |
| Jan 7, 2026 | 125.44 | 129.55 | 122.84 | 124.08 | 124.08 | -2.79% | 354,310 |
| Jan 6, 2026 | 110.46 | 128.25 | 110.46 | 127.64 | 127.64 | 20.03% | 433,301 |
| Jan 5, 2026 | 115.09 | 115.09 | 104.46 | 106.34 | 106.34 | -1.85% | 320,953 |
| Jan 2, 2026 | 95.82 | 108.60 | 95.79 | 108.34 | 108.34 | 20.79% | 375,464 |
| Dec 31, 2025 | 94.91 | 94.91 | 88.82 | 89.69 | 89.69 | -5.07% | 259,764 |
| Dec 30, 2025 | 95.87 | 98.50 | 94.25 | 94.48 | 94.48 | -1.30% | 244,919 |
| Dec 29, 2025 | 86.57 | 95.97 | 85.88 | 95.72 | 95.72 | 6.17% | 274,155 |
| Dec 26, 2025 | 93.89 | 93.89 | 89.25 | 90.16 | 89.81 | -1.25% | 171,880 |
| Dec 24, 2025 | 85.77 | 92.82 | 85.77 | 91.30 | 90.95 | 7.48% | 170,075 |
| Dec 23, 2025 | 84.49 | 88.27 | 82.84 | 84.94 | 84.61 | -0.29% | 219,842 |
| Dec 22, 2025 | 85.54 | 85.59 | 80.53 | 85.19 | 84.86 | 7.77% | 362,918 |
| Dec 19, 2025 | 71.35 | 80.20 | 71.35 | 79.05 | 78.74 | 13.77% | 393,596 |
| Dec 18, 2025 | 73.59 | 77.00 | 68.25 | 69.48 | 69.21 | 20.23% | 906,697 |
| Dec 17, 2025 | 63.63 | 63.76 | 55.77 | 57.79 | 57.57 | -6.11% | 510,596 |
| Dec 16, 2025 | 63.06 | 65.15 | 60.41 | 61.55 | 61.31 | -4.05% | 213,937 |