Skip to main content
logo
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
21.88
+1.37 (6.68%)
At close: Aug 28, 2025, 4:00 PM
15.22
-6.66 (-30.44%)
Pre-market: Aug 29, 2025, 6:36 AM EDT

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202521.1122.2020.5621.8821.886.68%1,940,659
Aug 27, 202520.1520.6020.0020.5120.511.85%182,117
Aug 26, 202519.5420.5919.5020.1420.143.27%161,535
Aug 25, 202519.3919.9219.1719.5019.500.03%82,510
Aug 22, 202518.5820.3418.3019.5019.504.98%223,637
Aug 21, 202518.3018.7618.0018.5718.57-1.43%128,765
Aug 20, 202518.8418.8417.2418.8418.84-1.31%218,950
Aug 19, 202521.4121.4118.9119.0919.09-11.74%248,375
Aug 18, 202521.3121.8920.8821.6321.630.79%116,266
Aug 15, 202523.2023.2021.4221.4621.46-7.38%149,421
Aug 14, 202522.4123.3722.1023.1723.17-0.38%116,179
Aug 13, 202522.7623.6722.4923.2623.263.79%185,633
Aug 12, 202521.5122.4620.7522.4122.411.50%240,165
Aug 11, 202522.7423.6522.0422.0822.08-0.10%157,323
Aug 8, 202521.5322.1621.1622.1022.103.92%110,120
Aug 7, 202521.8322.0820.4321.2721.271.18%159,100
Aug 6, 202521.5221.6020.3021.0221.02-3.58%143,163
Aug 5, 202522.0222.5720.8121.8021.800.46%176,622
Aug 4, 202521.3121.9020.8821.7021.704.98%156,844
Aug 1, 202522.1222.1220.0020.6720.67-14.62%453,166
Jul 31, 202525.7225.9223.7124.2124.21-3.43%425,695
Jul 30, 202525.7627.0224.4025.0725.0713.90%974,910
Jul 29, 202522.0823.2921.7622.0122.011.66%342,902
Jul 28, 202521.2622.1021.0421.6521.653.84%232,728
Jul 25, 202520.6520.9220.1620.8520.850.66%209,939
Jul 24, 202520.4820.7419.8020.7120.712.59%198,092
Jul 23, 202519.8920.5019.8020.1920.193.22%134,921
Jul 22, 202520.1520.1618.6619.5619.56-2.73%150,849
Jul 21, 202520.4120.4619.7120.1120.11-4.47%286,356
Jul 18, 202519.8921.4019.2621.0521.056.47%410,092
Jul 17, 202519.2420.2718.7719.7719.773.29%239,142
Jul 16, 202518.5519.1417.5119.1419.14-4.16%572,975
Jul 15, 202520.8920.8919.7919.9719.97-0.25%178,073
Jul 14, 202519.7020.2018.8920.0220.02-0.25%160,589
Jul 11, 202519.9220.3619.7720.0720.07-1.95%131,372
Jul 10, 202519.8820.5419.3520.4720.472.97%218,786
Jul 9, 202519.9820.5019.3419.8819.880.91%232,389
Jul 8, 202519.9520.5219.6719.7019.701.03%285,867
Jul 7, 202521.1121.2919.4519.5019.50-9.64%250,696
Jul 3, 202521.4521.6621.0021.5821.582.52%265,541
Jul 2, 202522.1523.8820.8121.0521.05-5.77%446,589
Jul 1, 202522.5623.1621.5522.3422.34-2.95%264,296
Jun 30, 202523.6223.6222.5123.0223.020.92%176,759
Jun 27, 202523.5623.9122.3522.8122.81-7.20%343,196
Jun 26, 202524.0025.2523.1024.5824.5810.52%556,902
Jun 25, 202522.5122.5121.4522.2422.242.39%304,219
Jun 24, 202520.2521.8720.0521.7221.7211.73%272,573
Jun 23, 202520.8020.8018.4619.4419.44-7.47%518,070
Jun 20, 202523.1223.1320.8021.0121.01-3.49%470,928
Jun 18, 202521.5323.2621.1321.7721.7713.80%705,947