Skip to main content
logo
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
19.56
-2.50 (-11.34%)
At close: Nov 18, 2025, 4:00 PM EST
19.37
-0.19 (-0.98%)
After-hours: Nov 18, 2025, 7:57 PM EST

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202520.4621.1019.7119.69--10.76%173,441
Nov 17, 202523.0423.8021.2522.0622.06-7.06%156,749
Nov 14, 202522.5025.1022.1523.7423.74-2.38%163,447
Nov 13, 202524.2924.8422.7724.3224.32-4.14%224,712
Nov 12, 202526.2627.3525.2425.3725.37-0.20%249,667
Nov 11, 202526.9827.3924.9625.4225.42-8.31%190,312
Nov 10, 202527.7328.4127.2527.7327.725.02%280,623
Nov 7, 202526.7027.0022.9626.4026.40-5.14%536,624
Nov 6, 202529.6130.6027.4227.8327.830.84%771,194
Nov 5, 202525.0429.0024.9827.6027.6012.01%322,105
Nov 4, 202524.7726.5224.5024.6424.64-6.20%172,334
Nov 3, 202528.2328.9426.0826.2726.27-7.27%374,739
Oct 31, 202528.0630.5026.8828.3328.3311.62%649,125
Oct 30, 202525.8026.4625.3125.3825.38-3.68%166,898
Oct 29, 202526.5727.0025.7826.3526.353.86%263,947
Oct 28, 202525.7026.2525.0325.3725.37-0.63%241,653
Oct 27, 202524.1325.8923.6825.5325.5310.90%334,246
Oct 24, 202522.9823.9522.4023.0223.022.97%231,211
Oct 23, 202521.3522.6721.2322.3622.354.32%177,263
Oct 22, 202521.6222.7620.3421.4321.43-7.83%458,794
Oct 21, 202524.1324.1322.6123.2523.25-3.73%262,977
Oct 20, 202524.5125.7823.9124.1524.15-4.65%473,979
Oct 17, 202524.5525.9024.1025.3325.33-0.79%485,466
Oct 16, 202526.4027.2024.9025.5325.53-1.50%466,908
Oct 15, 202525.5826.2524.6725.9225.925.97%636,547
Oct 14, 202524.8325.9523.9424.4624.46-7.14%512,994
Oct 13, 202526.3326.5024.8326.3426.349.07%381,140
Oct 10, 202528.6029.6024.0924.1524.15-11.31%1,036,799
Oct 9, 202528.1328.4427.1527.2327.23-3.98%642,918
Oct 8, 202525.9628.4125.6228.3628.3612.67%512,234
Oct 7, 202526.3227.4824.6525.1725.17-4.15%541,347
Oct 6, 202526.3027.1025.9926.2626.265.76%571,124
Oct 3, 202524.8225.4124.1324.8324.83-0.04%268,131
Oct 2, 202524.1825.4623.9024.8424.845.70%555,637
Oct 1, 202522.6023.6622.1223.5023.50-0.55%514,806
Sep 30, 202522.2823.8322.2623.6323.633.87%407,861
Sep 29, 202523.4824.2022.6922.7522.75-1.94%484,134
Sep 26, 202522.8823.5822.3023.2023.20-1.49%464,467
Sep 25, 202520.4523.9019.5423.5523.559.28%1,564,417
Sep 24, 202520.0122.4019.0521.5521.5514.57%2,506,321
Sep 23, 202519.2019.7018.5518.8118.81-2.29%584,563
Sep 22, 202518.3619.4918.3519.2519.253.16%519,069
Sep 19, 202518.8419.2318.1818.6618.66-513,826
Sep 18, 202518.0819.0517.8418.6618.669.06%1,002,270
Sep 17, 202516.1117.7815.9217.1117.116.21%1,346,538
Sep 16, 202515.6316.2715.4616.1116.114.14%681,346
Sep 15, 202515.4515.7115.0015.4715.470.13%512,380
Sep 12, 202515.5115.6214.9215.4515.452.25%652,145
Sep 11, 202515.3415.8415.0215.1115.11-1.50%650,702
Sep 10, 202515.7515.9915.1715.3415.340.72%908,005