GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
18.82
+1.71 (9.99%)
Sep 18, 2025, 10:06 AM EDT - Market open
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.11 | 17.78 | 15.92 | 17.11 | 17.11 | 6.21% | 1,346,538 |
| Sep 16, 2025 | 15.63 | 16.27 | 15.46 | 16.11 | 16.11 | 4.14% | 681,346 |
| Sep 15, 2025 | 15.45 | 15.71 | 15.00 | 15.47 | 15.47 | 0.13% | 512,380 |
| Sep 12, 2025 | 15.51 | 15.62 | 14.92 | 15.45 | 15.45 | 2.25% | 652,145 |
| Sep 11, 2025 | 15.34 | 15.84 | 15.02 | 15.11 | 15.11 | -1.50% | 650,702 |
| Sep 10, 2025 | 15.75 | 15.99 | 15.17 | 15.34 | 15.34 | 0.72% | 908,005 |
| Sep 9, 2025 | 14.78 | 15.52 | 14.54 | 15.23 | 15.23 | 2.42% | 967,196 |
| Sep 8, 2025 | 13.83 | 14.91 | 13.65 | 14.87 | 14.87 | 8.38% | 1,254,108 |
| Sep 5, 2025 | 14.04 | 14.26 | 13.36 | 13.72 | 13.72 | -2.35% | 1,138,299 |
| Sep 4, 2025 | 13.25 | 14.26 | 12.96 | 14.05 | 14.05 | 5.48% | 2,260,958 |
| Sep 3, 2025 | 14.10 | 14.29 | 13.08 | 13.32 | 13.32 | -7.11% | 2,110,678 |
| Sep 2, 2025 | 13.20 | 14.34 | 13.17 | 14.34 | 14.34 | 5.29% | 3,742,784 |
| Aug 29, 2025 | 14.62 | 15.15 | 13.48 | 13.62 | 13.62 | -37.75% | 12,232,120 |
| Aug 28, 2025 | 21.11 | 22.20 | 20.56 | 21.88 | 21.88 | 6.68% | 1,940,659 |
| Aug 27, 2025 | 20.15 | 20.60 | 20.00 | 20.51 | 20.51 | 1.85% | 182,117 |
| Aug 26, 2025 | 19.54 | 20.59 | 19.50 | 20.14 | 20.14 | 3.27% | 161,535 |
| Aug 25, 2025 | 19.39 | 19.92 | 19.17 | 19.50 | 19.50 | 0.03% | 82,510 |
| Aug 22, 2025 | 18.58 | 20.34 | 18.30 | 19.50 | 19.50 | 4.98% | 223,637 |
| Aug 21, 2025 | 18.30 | 18.76 | 18.00 | 18.57 | 18.57 | -1.43% | 128,765 |
| Aug 20, 2025 | 18.84 | 18.84 | 17.24 | 18.84 | 18.84 | -1.31% | 218,950 |
| Aug 19, 2025 | 21.41 | 21.41 | 18.91 | 19.09 | 19.09 | -11.74% | 248,375 |
| Aug 18, 2025 | 21.31 | 21.89 | 20.88 | 21.63 | 21.63 | 0.79% | 116,266 |
| Aug 15, 2025 | 23.20 | 23.20 | 21.42 | 21.46 | 21.46 | -7.38% | 149,421 |
| Aug 14, 2025 | 22.41 | 23.37 | 22.10 | 23.17 | 23.17 | -0.38% | 116,179 |
| Aug 13, 2025 | 22.76 | 23.67 | 22.49 | 23.26 | 23.26 | 3.79% | 185,633 |
| Aug 12, 2025 | 21.51 | 22.46 | 20.75 | 22.41 | 22.41 | 1.50% | 240,165 |
| Aug 11, 2025 | 22.74 | 23.65 | 22.04 | 22.08 | 22.08 | -0.10% | 157,323 |
| Aug 8, 2025 | 21.53 | 22.16 | 21.16 | 22.10 | 22.10 | 3.92% | 110,120 |
| Aug 7, 2025 | 21.83 | 22.08 | 20.43 | 21.27 | 21.27 | 1.18% | 159,100 |
| Aug 6, 2025 | 21.52 | 21.60 | 20.30 | 21.02 | 21.02 | -3.58% | 143,163 |
| Aug 5, 2025 | 22.02 | 22.57 | 20.81 | 21.80 | 21.80 | 0.46% | 176,622 |
| Aug 4, 2025 | 21.31 | 21.90 | 20.88 | 21.70 | 21.70 | 4.98% | 156,844 |
| Aug 1, 2025 | 22.12 | 22.12 | 20.00 | 20.67 | 20.67 | -14.62% | 453,166 |
| Jul 31, 2025 | 25.72 | 25.92 | 23.71 | 24.21 | 24.21 | -3.43% | 425,695 |
| Jul 30, 2025 | 25.76 | 27.02 | 24.40 | 25.07 | 25.07 | 13.90% | 974,910 |
| Jul 29, 2025 | 22.08 | 23.29 | 21.76 | 22.01 | 22.01 | 1.66% | 342,902 |
| Jul 28, 2025 | 21.26 | 22.10 | 21.04 | 21.65 | 21.65 | 3.84% | 232,728 |
| Jul 25, 2025 | 20.65 | 20.92 | 20.16 | 20.85 | 20.85 | 0.66% | 209,939 |
| Jul 24, 2025 | 20.48 | 20.74 | 19.80 | 20.71 | 20.71 | 2.59% | 198,092 |
| Jul 23, 2025 | 19.89 | 20.50 | 19.80 | 20.19 | 20.19 | 3.22% | 134,921 |
| Jul 22, 2025 | 20.15 | 20.16 | 18.66 | 19.56 | 19.56 | -2.73% | 150,849 |
| Jul 21, 2025 | 20.41 | 20.46 | 19.71 | 20.11 | 20.11 | -4.47% | 286,356 |
| Jul 18, 2025 | 19.89 | 21.40 | 19.26 | 21.05 | 21.05 | 6.47% | 410,092 |
| Jul 17, 2025 | 19.24 | 20.27 | 18.77 | 19.77 | 19.77 | 3.29% | 239,142 |
| Jul 16, 2025 | 18.55 | 19.14 | 17.51 | 19.14 | 19.14 | -4.16% | 572,975 |
| Jul 15, 2025 | 20.89 | 20.89 | 19.79 | 19.97 | 19.97 | -0.25% | 178,073 |
| Jul 14, 2025 | 19.70 | 20.20 | 18.89 | 20.02 | 20.02 | -0.25% | 160,589 |
| Jul 11, 2025 | 19.92 | 20.36 | 19.77 | 20.07 | 20.07 | -1.95% | 131,372 |
| Jul 10, 2025 | 19.88 | 20.54 | 19.35 | 20.47 | 20.47 | 2.97% | 218,786 |
| Jul 9, 2025 | 19.98 | 20.50 | 19.34 | 19.88 | 19.88 | 0.91% | 232,389 |