Skip to main content
logo
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
18.90
+1.03 (5.76%)
At close: Feb 27, 2026, 4:00 PM EST
18.75
-0.15 (-0.79%)
After-hours: Feb 27, 2026, 7:55 PM EST

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.1419.2017.6318.9818.986.22%168,048
Feb 26, 202618.7918.9616.9417.8717.87-4.14%132,886
Feb 25, 202617.8818.7117.8018.6418.646.30%102,553
Feb 24, 202617.2718.0517.0017.5417.531.63%116,225
Feb 23, 202617.5317.8416.5017.2517.25-4.47%200,065
Feb 20, 202617.4718.4417.3418.0618.06-0.23%99,195
Feb 19, 202617.4418.1417.4018.1018.101.28%81,025
Feb 18, 202617.8218.4817.7117.8717.870.15%96,024
Feb 17, 202616.9118.4416.7317.8517.851.09%156,784
Feb 13, 202617.6218.2817.3917.6517.650.57%133,566
Feb 12, 202619.3319.3317.2317.5517.55-7.80%141,055
Feb 11, 202620.0320.0318.0319.0419.04-1.40%143,337
Feb 10, 202619.7419.9619.1119.3119.31-0.77%183,586
Feb 9, 202618.1419.8317.8719.4619.464.74%417,909
Feb 6, 202617.1018.7516.9918.5818.5816.42%563,487
Feb 5, 202615.3916.1714.4815.9615.961.33%346,873
Feb 4, 202616.2716.7414.9715.7515.75-4.89%243,844
Feb 3, 202617.9918.0715.3216.5616.56-7.90%583,579
Feb 2, 202617.6218.1217.1317.9817.98-0.83%336,784
Jan 30, 202618.6819.4117.8018.1318.13-6.26%263,017
Jan 29, 202619.7319.7717.8619.3419.34-5.01%357,122
Jan 28, 202620.8821.3020.0020.3620.361.50%203,847
Jan 27, 202620.1020.4919.3920.0620.062.40%272,251
Jan 26, 202618.7520.2218.6219.5919.593.60%278,058
Jan 23, 202619.3719.5118.6018.9118.91-6.57%474,507
Jan 22, 202620.9021.3119.8420.2420.241.40%423,374
Jan 21, 202619.0720.8119.0719.9619.966.45%438,594
Jan 20, 202618.4920.4718.3518.7518.75-1.47%404,942
Jan 16, 202619.5020.0119.0019.0319.03-0.47%292,808
Jan 15, 202620.1720.3018.8819.1219.12-1.85%287,406
Jan 14, 202620.3120.3118.5219.4819.48-4.36%484,044
Jan 13, 202620.4620.9020.2420.3720.370.24%287,433
Jan 12, 202620.1920.7220.0020.3220.32-0.69%167,064
Jan 9, 202620.9021.0019.9520.4620.46-0.57%199,034
Jan 8, 202621.2721.2720.3220.5820.58-2.94%218,788
Jan 7, 202622.1322.1720.6621.2021.20-8.18%622,080
Jan 6, 202625.3626.2622.3323.0923.09-4.46%798,782
Jan 5, 202625.6926.0723.9524.1724.171.88%300,877
Jan 2, 202622.2824.0522.2823.7223.7210.20%243,099
Dec 31, 202522.4522.4721.4921.5321.53-4.10%136,739
Dec 30, 202521.9623.0921.9622.4522.452.17%178,716
Dec 29, 202521.7522.1021.1621.9721.97-1.17%170,411
Dec 26, 202522.6322.6322.1022.2322.23-0.46%86,238
Dec 24, 202522.7522.9022.1522.3322.33-3.07%188,613
Dec 23, 202521.3123.2021.3023.0423.047.01%453,926
Dec 22, 202522.4422.8221.4221.5321.531.65%141,504
Dec 19, 202521.2922.2721.0621.1821.18-1.07%184,409
Dec 18, 202521.3921.6220.5421.4121.416.66%190,582
Dec 17, 202522.5422.8019.8420.0720.07-5.58%333,983
Dec 16, 202521.0321.4420.4121.2621.26-0.63%94,146