GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
13.64
+1.62 (13.50%)
At close: Apr 24, 2025, 4:00 PM
13.70
+0.06 (0.44%)
After-hours: Apr 24, 2025, 4:22 PM EDT

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.7513.7012.7513.70-14.00%87,687
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
Apr 2, 202518.0019.0818.0018.5418.541.70%11,144
Apr 1, 202517.3718.2317.2718.2318.233.40%17,274
Mar 31, 202516.9217.6616.3917.6317.63-1.51%20,561
Mar 28, 202519.5519.5517.5017.9017.90-8.81%30,274
Mar 27, 202520.4420.5419.1419.6319.63-5.72%23,828
Mar 26, 202523.2123.2120.3620.8220.82-13.75%54,078
Mar 25, 202524.9625.0323.9524.1424.14-2.82%11,498
Mar 24, 202523.9024.8623.9024.8424.846.61%10,071
Mar 21, 202522.2523.4822.0523.3023.30-0.47%10,180
Mar 20, 202522.5423.7622.5423.4123.412.09%8,604
Mar 19, 202522.1723.5822.0622.9322.934.33%11,427
Mar 18, 202522.6723.0921.6621.9821.98-6.10%12,138
Mar 17, 202523.2123.4222.4023.4123.414.73%8,784
Mar 14, 202523.5023.5022.1222.3522.35-0.01%21,289
Mar 13, 202523.0524.2221.8922.3522.35-3.25%9,669
Mar 12, 202523.1123.9422.4223.1023.108.14%22,508
Mar 11, 202521.2822.4220.3721.3621.364.95%16,464
Mar 10, 202522.0622.0619.2720.3520.35-15.09%15,057