Skip to main content
logo
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
41.68
+4.25 (11.35%)
Apr 10, 2026, 9:41 AM EDT - Market open

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202637.2338.6436.2237.4337.439.75%731,081
Apr 8, 202633.9834.8831.9134.1034.109.26%626,823
Apr 7, 202630.7831.6129.4031.2131.21-0.31%302,062
Apr 6, 202631.2832.7129.4031.3131.314.16%585,822
Apr 2, 202627.1230.1226.6830.0630.060.57%515,729
Apr 1, 202626.8830.4926.6129.8929.8915.36%837,451
Mar 31, 202624.4926.1223.0725.9125.9125.61%981,281
Mar 30, 202624.2025.0020.0020.6320.63-14.83%171,884
Mar 27, 202626.2426.6823.4924.2224.22-6.23%186,242
Mar 26, 202625.9927.2025.5025.8325.83-1.37%297,379
Mar 25, 202623.9226.3323.9026.1926.1913.39%306,377
Mar 24, 202621.4923.5221.4923.1023.104.72%309,440
Mar 23, 202621.8522.7321.4522.0622.064.96%303,739
Mar 20, 202621.1822.1720.3921.0121.01-3.72%109,792
Mar 19, 202620.1821.8919.8321.8321.834.18%138,028
Mar 18, 202622.4323.0520.7720.9520.95-6.31%228,429
Mar 17, 202623.1123.7522.2622.3622.36-2.59%180,744
Mar 16, 202621.6723.2921.6722.9622.968.95%391,578
Mar 13, 202621.2022.3520.6621.0721.070.10%227,585
Mar 12, 202622.1122.2020.9421.0521.05-6.32%218,339
Mar 11, 202624.1024.7322.3022.4722.47-5.75%459,173
Mar 10, 202623.5824.8823.1723.8423.841.11%1,885,262
Mar 9, 202621.2423.6919.4423.5823.587.04%1,039,576
Mar 6, 202619.9023.6919.4822.0322.0335.57%2,491,313
Mar 5, 202617.5618.1516.0016.2516.25-5.76%1,510,446
Mar 4, 202617.5717.7816.9217.2417.241.32%225,541
Mar 3, 202617.1717.6916.6517.0217.02-8.15%247,922
Mar 2, 202618.0519.4217.9518.5318.53-1.96%188,604
Feb 27, 202618.1419.2017.6318.9018.905.78%175,159
Feb 26, 202618.7918.9616.9417.8717.87-4.14%133,002
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