GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
21.89
+0.62 (2.93%)
Aug 8, 2025, 2:25 PM - Market open
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.53 | 22.12 | 21.16 | 21.90 | - | 2.98% | 58,532 |
| 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 |
| Jul 8, 2025 | 19.95 | 20.52 | 19.67 | 19.70 | 19.70 | 1.03% | 285,867 |
| Jul 7, 2025 | 21.11 | 21.29 | 19.45 | 19.50 | 19.50 | -9.64% | 250,696 |
| Jul 3, 2025 | 21.45 | 21.66 | 21.00 | 21.58 | 21.58 | 2.52% | 265,541 |
| Jul 2, 2025 | 22.15 | 23.88 | 20.81 | 21.05 | 21.05 | -5.77% | 446,589 |
| Jul 1, 2025 | 22.56 | 23.16 | 21.55 | 22.34 | 22.34 | -2.95% | 264,296 |
| Jun 30, 2025 | 23.62 | 23.62 | 22.51 | 23.02 | 23.02 | 0.92% | 176,759 |
| Jun 27, 2025 | 23.56 | 23.91 | 22.35 | 22.81 | 22.81 | -7.20% | 343,196 |
| Jun 26, 2025 | 24.00 | 25.25 | 23.10 | 24.58 | 24.58 | 10.52% | 556,902 |
| Jun 25, 2025 | 22.51 | 22.51 | 21.45 | 22.24 | 22.24 | 2.39% | 304,219 |
| Jun 24, 2025 | 20.25 | 21.87 | 20.05 | 21.72 | 21.72 | 11.73% | 272,573 |
| Jun 23, 2025 | 20.80 | 20.80 | 18.46 | 19.44 | 19.44 | -7.47% | 518,070 |
| Jun 20, 2025 | 23.12 | 23.13 | 20.80 | 21.01 | 21.01 | -3.49% | 470,928 |
| Jun 18, 2025 | 21.53 | 23.26 | 21.13 | 21.77 | 21.77 | 13.80% | 705,947 |
| Jun 17, 2025 | 19.31 | 20.56 | 18.67 | 19.13 | 19.13 | -1.14% | 247,145 |
| Jun 16, 2025 | 18.38 | 19.80 | 18.16 | 19.35 | 19.35 | 9.76% | 214,222 |
| Jun 13, 2025 | 17.94 | 18.57 | 17.58 | 17.63 | 17.63 | -7.21% | 182,728 |
| Jun 12, 2025 | 18.00 | 19.22 | 17.96 | 19.00 | 19.00 | 4.22% | 229,073 |
| Jun 11, 2025 | 19.00 | 19.32 | 17.97 | 18.23 | 18.23 | -1.78% | 285,820 |
| Jun 10, 2025 | 19.45 | 19.46 | 18.21 | 18.56 | 18.56 | -1.01% | 168,445 |
| Jun 9, 2025 | 18.90 | 19.89 | 18.67 | 18.75 | 18.75 | 2.29% | 265,913 |
| Jun 6, 2025 | 17.60 | 19.07 | 17.40 | 18.33 | 18.33 | 9.50% | 331,194 |
| Jun 5, 2025 | 17.83 | 17.98 | 16.57 | 16.74 | 16.74 | -2.96% | 597,296 |
| Jun 4, 2025 | 15.70 | 17.67 | 15.19 | 17.25 | 17.25 | 11.80% | 304,742 |
| Jun 3, 2025 | 15.25 | 15.97 | 14.87 | 15.43 | 15.43 | 2.94% | 288,909 |
| Jun 2, 2025 | 14.19 | 15.39 | 14.09 | 14.99 | 14.99 | 4.46% | 181,813 |
| May 30, 2025 | 14.76 | 14.78 | 13.57 | 14.35 | 14.35 | -11.58% | 637,209 |
| May 29, 2025 | 17.93 | 18.01 | 16.00 | 16.23 | 16.23 | -3.10% | 760,931 |