Skip to main content
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
17.63
-1.37 (-7.21%)
At close: Jun 13, 2025, 4:00 PM
17.74
+0.11 (0.62%)
After-hours: Jun 13, 2025, 7:57 PM EDT

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202517.9418.5717.5817.6317.63-7.21%182,728
Jun 12, 202518.0019.2217.9619.0019.004.22%229,073
Jun 11, 202519.0019.3217.9718.2318.23-1.78%285,820
Jun 10, 202519.4519.4618.2118.5618.56-1.01%168,445
Jun 9, 202518.9019.8918.6718.7518.752.29%265,913
Jun 6, 202517.6019.0717.4018.3318.339.50%331,194
Jun 5, 202517.8317.9816.5716.7416.74-2.96%597,296
Jun 4, 202515.7017.6715.1917.2517.2511.80%304,742
Jun 3, 202515.2515.9714.8715.4315.432.94%288,909
Jun 2, 202514.1915.3914.0914.9914.994.46%181,813
May 30, 202514.7614.7813.5714.3514.35-11.58%637,209
May 29, 202517.9318.0116.0016.2316.23-3.10%760,931
May 28, 202516.7217.2816.6516.7516.752.38%276,629
May 27, 202515.7717.0515.6516.3616.3610.99%190,551
May 23, 202514.3915.0314.3914.7414.74-3.97%90,693
May 22, 202514.2215.8114.2215.3515.356.38%100,024
May 21, 202515.0015.6514.3114.4314.43-5.19%99,753
May 20, 202514.9815.2214.3615.2215.22-3.85%133,209
May 19, 202515.0015.9414.7515.8315.83-3.36%69,038
May 16, 202517.0017.0116.2116.3816.38-5.65%92,910
May 15, 202516.8117.4716.4517.3617.36-0.86%47,191
May 14, 202517.9518.0017.0517.5117.511.21%90,267
May 13, 202517.1118.1116.8817.3017.303.04%152,236
May 12, 202517.0017.0516.2016.7916.7916.11%188,544
May 9, 202514.3915.0014.3014.4614.466.87%104,508
May 8, 202513.7514.1013.1213.5313.534.64%103,763
May 7, 202512.3012.9711.7312.9312.93-16.12%272,228
May 6, 202514.8615.5714.8615.4115.41-2.49%70,904
May 5, 202515.5716.2615.3715.8115.81-1.01%47,338
May 2, 202515.8916.5015.8315.9715.974.09%58,262
May 1, 202515.0515.6614.5115.3415.348.95%58,024
Apr 30, 202513.2514.0812.8314.0814.08-1.19%39,519
Apr 29, 202514.0014.7114.0014.2514.250.07%27,078
Apr 28, 202514.1614.2613.2514.2414.24-0.97%70,787
Apr 25, 202513.4114.4813.4114.3814.385.43%68,070
Apr 24, 202512.6313.9012.5213.6413.6413.50%106,000
Apr 23, 202512.4812.8111.9012.0212.0212.56%50,886
Apr 22, 202510.5711.0210.3510.6810.684.88%35,808
Apr 21, 202510.6010.609.6610.1810.18-9.19%26,972
Apr 17, 202511.3011.3210.8611.2111.21-1.15%11,207
Apr 16, 202510.6411.5110.3211.3411.34-5.34%59,816
Apr 15, 202511.6212.3011.5911.9811.984.36%55,289
Apr 14, 202513.1113.1411.1111.4811.48-3.63%132,980
Apr 11, 202511.6111.9111.2311.9111.911.37%17,977
Apr 10, 202514.5014.5010.9911.7511.75-26.44%101,672
Apr 9, 202511.3316.0511.2715.9715.9743.95%65,841
Apr 8, 202513.2413.9310.5311.1011.10-3.38%61,662
Apr 7, 202510.3813.1010.0011.4911.495.27%31,101
Apr 4, 202512.5112.519.8810.9110.91-22.73%32,535
Apr 3, 202515.9516.1114.0014.1214.12-23.84%52,496