GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
15.35
+0.92 (6.38%)
At close: May 22, 2025, 4:00 PM
14.28
-1.07 (-6.97%)
Pre-market: May 23, 2025, 8:05 AM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 14.22 | 15.81 | 14.22 | 15.35 | 15.35 | 6.38% | 99,039 |
| May 21, 2025 | 15.00 | 15.65 | 14.31 | 14.43 | 14.43 | -5.19% | 99,753 |
| May 20, 2025 | 14.98 | 15.22 | 14.36 | 15.22 | 15.22 | -3.85% | 133,209 |
| May 19, 2025 | 15.00 | 15.94 | 14.75 | 15.83 | 15.83 | -3.36% | 69,038 |
| May 16, 2025 | 17.00 | 17.01 | 16.21 | 16.38 | 16.38 | -5.65% | 92,910 |
| May 15, 2025 | 16.81 | 17.47 | 16.45 | 17.36 | 17.36 | -0.86% | 47,191 |
| May 14, 2025 | 17.95 | 18.00 | 17.05 | 17.51 | 17.51 | 1.21% | 90,267 |
| May 13, 2025 | 17.11 | 18.11 | 16.88 | 17.30 | 17.30 | 3.04% | 152,236 |
| May 12, 2025 | 17.00 | 17.05 | 16.20 | 16.79 | 16.79 | 16.11% | 188,544 |
| May 9, 2025 | 14.39 | 15.00 | 14.30 | 14.46 | 14.46 | 6.87% | 104,508 |
| May 8, 2025 | 13.75 | 14.10 | 13.12 | 13.53 | 13.53 | 4.64% | 103,763 |
| May 7, 2025 | 12.30 | 12.97 | 11.73 | 12.93 | 12.93 | -16.12% | 272,228 |
| May 6, 2025 | 14.86 | 15.57 | 14.86 | 15.41 | 15.41 | -2.49% | 70,904 |
| May 5, 2025 | 15.57 | 16.26 | 15.37 | 15.81 | 15.81 | -1.01% | 47,338 |
| May 2, 2025 | 15.89 | 16.50 | 15.83 | 15.97 | 15.97 | 4.09% | 58,262 |
| May 1, 2025 | 15.05 | 15.66 | 14.51 | 15.34 | 15.34 | 8.95% | 58,024 |
| Apr 30, 2025 | 13.25 | 14.08 | 12.83 | 14.08 | 14.08 | -1.19% | 39,519 |
| Apr 29, 2025 | 14.00 | 14.71 | 14.00 | 14.25 | 14.25 | 0.07% | 27,078 |
| Apr 28, 2025 | 14.16 | 14.26 | 13.25 | 14.24 | 14.24 | -0.97% | 70,787 |
| Apr 25, 2025 | 13.41 | 14.48 | 13.41 | 14.38 | 14.38 | 5.43% | 68,070 |
| Apr 24, 2025 | 12.63 | 13.90 | 12.52 | 13.64 | 13.64 | 13.50% | 106,000 |
| Apr 23, 2025 | 12.48 | 12.81 | 11.90 | 12.02 | 12.02 | 12.56% | 50,886 |
| Apr 22, 2025 | 10.57 | 11.02 | 10.35 | 10.68 | 10.68 | 4.88% | 35,808 |
| Apr 21, 2025 | 10.60 | 10.60 | 9.66 | 10.18 | 10.18 | -9.19% | 26,972 |
| Apr 17, 2025 | 11.30 | 11.32 | 10.86 | 11.21 | 11.21 | -1.15% | 11,207 |
| Apr 16, 2025 | 10.64 | 11.51 | 10.32 | 11.34 | 11.34 | -5.34% | 59,816 |
| Apr 15, 2025 | 11.62 | 12.30 | 11.59 | 11.98 | 11.98 | 4.36% | 55,289 |
| Apr 14, 2025 | 13.11 | 13.14 | 11.11 | 11.48 | 11.48 | -3.63% | 132,980 |
| Apr 11, 2025 | 11.61 | 11.91 | 11.23 | 11.91 | 11.91 | 1.37% | 17,977 |
| Apr 10, 2025 | 14.50 | 14.50 | 10.99 | 11.75 | 11.75 | -26.44% | 101,672 |
| Apr 9, 2025 | 11.33 | 16.05 | 11.27 | 15.97 | 15.97 | 43.95% | 65,841 |
| Apr 8, 2025 | 13.24 | 13.93 | 10.53 | 11.10 | 11.10 | -3.38% | 61,662 |
| Apr 7, 2025 | 10.38 | 13.10 | 10.00 | 11.49 | 11.49 | 5.27% | 31,101 |
| Apr 4, 2025 | 12.51 | 12.51 | 9.88 | 10.91 | 10.91 | -22.73% | 32,535 |
| Apr 3, 2025 | 15.95 | 16.11 | 14.00 | 14.12 | 14.12 | -23.84% | 52,496 |
| Apr 2, 2025 | 18.00 | 19.08 | 18.00 | 18.54 | 18.54 | 1.70% | 11,144 |
| Apr 1, 2025 | 17.37 | 18.23 | 17.27 | 18.23 | 18.23 | 3.40% | 17,274 |
| Mar 31, 2025 | 16.92 | 17.66 | 16.39 | 17.63 | 17.63 | -1.51% | 20,561 |
| Mar 28, 2025 | 19.55 | 19.55 | 17.50 | 17.90 | 17.90 | -8.81% | 30,274 |
| Mar 27, 2025 | 20.44 | 20.54 | 19.14 | 19.63 | 19.63 | -5.72% | 23,828 |
| Mar 26, 2025 | 23.21 | 23.21 | 20.36 | 20.82 | 20.82 | -13.75% | 54,078 |
| Mar 25, 2025 | 24.96 | 25.03 | 23.95 | 24.14 | 24.14 | -2.82% | 11,498 |
| Mar 24, 2025 | 23.90 | 24.86 | 23.90 | 24.84 | 24.84 | 6.61% | 10,071 |
| Mar 21, 2025 | 22.25 | 23.48 | 22.05 | 23.30 | 23.30 | -0.47% | 10,180 |
| Mar 20, 2025 | 22.54 | 23.76 | 22.54 | 23.41 | 23.41 | 2.09% | 8,604 |
| Mar 19, 2025 | 22.17 | 23.58 | 22.06 | 22.93 | 22.93 | 4.33% | 11,427 |
| Mar 18, 2025 | 22.67 | 23.09 | 21.66 | 21.98 | 21.98 | -6.10% | 12,138 |
| Mar 17, 2025 | 23.21 | 23.42 | 22.40 | 23.41 | 23.41 | 4.73% | 8,784 |
| Mar 14, 2025 | 23.50 | 23.50 | 22.12 | 22.35 | 22.35 | -0.01% | 21,289 |
| Mar 13, 2025 | 23.05 | 24.22 | 21.89 | 22.35 | 22.35 | -3.25% | 9,669 |