GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
155.00
-5.98 (-3.71%)
Apr 13, 2026, 10:42 AM EDT - Market open
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 161.48 | 164.00 | 153.48 | 160.98 | 160.98 | -1.22% | 357,606 |
| Apr 9, 2026 | 151.91 | 164.02 | 145.39 | 162.97 | 162.97 | 7.33% | 486,851 |
| Apr 8, 2026 | 157.41 | 158.00 | 146.23 | 151.84 | 151.84 | 15.22% | 645,389 |
| Apr 7, 2026 | 130.02 | 132.27 | 122.03 | 131.78 | 131.78 | -0.07% | 535,971 |
| Apr 6, 2026 | 128.71 | 136.55 | 127.00 | 131.87 | 131.87 | 6.30% | 356,140 |
| Apr 2, 2026 | 106.80 | 124.38 | 106.44 | 124.05 | 124.05 | -1.28% | 586,337 |
| Apr 1, 2026 | 113.18 | 131.58 | 110.00 | 125.66 | 125.66 | 18.15% | 941,269 |
| Mar 31, 2026 | 96.27 | 106.89 | 90.54 | 106.36 | 106.36 | 9.98% | 801,455 |
| Mar 30, 2026 | 123.66 | 123.66 | 94.44 | 96.71 | 96.71 | -19.98% | 531,009 |
| Mar 27, 2026 | 122.45 | 128.44 | 118.60 | 120.86 | 120.86 | 1.13% | 439,190 |
| Mar 26, 2026 | 130.56 | 133.09 | 117.24 | 119.51 | 119.51 | -13.90% | 471,491 |
| Mar 25, 2026 | 139.43 | 144.00 | 131.31 | 138.80 | 138.80 | -6.91% | 546,821 |
| Mar 24, 2026 | 153.63 | 156.45 | 144.14 | 149.11 | 149.11 | -4.42% | 461,308 |
| Mar 23, 2026 | 173.63 | 176.65 | 153.50 | 156.00 | 156.00 | -9.03% | 784,804 |
| Mar 20, 2026 | 189.01 | 193.31 | 165.00 | 171.49 | 171.49 | -9.51% | 449,435 |
| Mar 19, 2026 | 172.37 | 201.09 | 169.64 | 189.52 | 189.52 | -8.08% | 940,715 |
| Mar 18, 2026 | 207.26 | 213.07 | 202.25 | 206.17 | 206.17 | 0.56% | 557,367 |
| Mar 17, 2026 | 197.05 | 206.36 | 191.30 | 205.02 | 205.02 | 8.68% | 385,643 |
| Mar 16, 2026 | 191.79 | 199.26 | 185.52 | 188.65 | 188.65 | 7.40% | 536,991 |
| Mar 13, 2026 | 165.41 | 178.13 | 165.41 | 175.65 | 175.65 | 10.17% | 364,521 |
| Mar 12, 2026 | 162.89 | 165.68 | 152.75 | 159.44 | 159.44 | -6.39% | 286,219 |
| Mar 11, 2026 | 164.48 | 173.51 | 160.57 | 170.33 | 170.33 | 7.40% | 362,927 |
| Mar 10, 2026 | 151.39 | 167.48 | 151.39 | 158.60 | 158.60 | 7.15% | 486,104 |
| Mar 9, 2026 | 129.55 | 148.32 | 125.20 | 148.02 | 148.02 | 10.25% | 488,642 |
| Mar 6, 2026 | 142.40 | 150.00 | 132.41 | 134.25 | 134.25 | -13.33% | 354,495 |
| Mar 5, 2026 | 156.70 | 160.98 | 142.00 | 154.91 | 154.91 | -2.16% | 287,025 |
| Mar 4, 2026 | 152.79 | 163.58 | 148.59 | 158.33 | 158.33 | 10.85% | 380,962 |
| Mar 3, 2026 | 147.42 | 151.00 | 138.56 | 142.83 | 142.83 | -15.88% | 499,559 |
| Mar 2, 2026 | 160.40 | 173.61 | 158.00 | 169.79 | 169.79 | 0.31% | 378,280 |
| Feb 27, 2026 | 161.10 | 174.02 | 160.57 | 169.26 | 169.26 | -1.64% | 261,536 |
| Feb 26, 2026 | 180.30 | 188.22 | 160.77 | 172.08 | 172.08 | -6.53% | 540,002 |
| 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 |