GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
25.37
-0.16 (-0.63%)
At close: Oct 28, 2025, 4:00 PM EDT
25.87
+0.50 (1.97%)
Pre-market: Oct 29, 2025, 4:41 AM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.70 | 26.25 | 25.03 | 25.37 | 25.37 | -0.63% | 241,653 |
| Oct 27, 2025 | 24.13 | 25.89 | 23.68 | 25.53 | 25.53 | 10.90% | 334,246 |
| Oct 24, 2025 | 22.98 | 23.95 | 22.40 | 23.02 | 23.02 | 2.97% | 231,211 |
| Oct 23, 2025 | 21.35 | 22.67 | 21.23 | 22.36 | 22.36 | 4.32% | 177,263 |
| Oct 22, 2025 | 21.62 | 22.76 | 20.34 | 21.43 | 21.43 | -7.83% | 458,794 |
| Oct 21, 2025 | 24.13 | 24.13 | 22.61 | 23.25 | 23.25 | -3.73% | 262,977 |
| Oct 20, 2025 | 24.51 | 25.78 | 23.91 | 24.15 | 24.15 | -4.65% | 473,979 |
| Oct 17, 2025 | 24.55 | 25.90 | 24.10 | 25.33 | 25.33 | -0.79% | 485,466 |
| Oct 16, 2025 | 26.40 | 27.20 | 24.90 | 25.53 | 25.53 | -1.50% | 466,908 |
| Oct 15, 2025 | 25.58 | 26.25 | 24.67 | 25.92 | 25.92 | 5.97% | 636,547 |
| Oct 14, 2025 | 24.83 | 25.95 | 23.94 | 24.46 | 24.46 | -7.14% | 512,994 |
| Oct 13, 2025 | 26.33 | 26.50 | 24.83 | 26.34 | 26.34 | 9.07% | 381,140 |
| Oct 10, 2025 | 28.60 | 29.60 | 24.09 | 24.15 | 24.15 | -11.31% | 1,036,799 |
| Oct 9, 2025 | 28.13 | 28.44 | 27.15 | 27.23 | 27.23 | -3.98% | 642,918 |
| Oct 8, 2025 | 25.96 | 28.41 | 25.62 | 28.36 | 28.36 | 12.67% | 512,234 |
| Oct 7, 2025 | 26.32 | 27.48 | 24.65 | 25.17 | 25.17 | -4.15% | 541,347 |
| Oct 6, 2025 | 26.30 | 27.10 | 25.99 | 26.26 | 26.26 | 5.76% | 571,124 |
| Oct 3, 2025 | 24.82 | 25.41 | 24.13 | 24.83 | 24.83 | -0.04% | 268,131 |
| Oct 2, 2025 | 24.18 | 25.46 | 23.90 | 24.84 | 24.84 | 5.70% | 555,637 |
| Oct 1, 2025 | 22.60 | 23.66 | 22.12 | 23.50 | 23.50 | -0.55% | 514,806 |
| Sep 30, 2025 | 22.28 | 23.83 | 22.26 | 23.63 | 23.63 | 3.87% | 407,861 |
| Sep 29, 2025 | 23.48 | 24.20 | 22.69 | 22.75 | 22.75 | -1.94% | 484,134 |
| Sep 26, 2025 | 22.88 | 23.58 | 22.30 | 23.20 | 23.20 | -1.49% | 464,467 |
| Sep 25, 2025 | 20.45 | 23.90 | 19.54 | 23.55 | 23.55 | 9.28% | 1,564,417 |
| Sep 24, 2025 | 20.01 | 22.40 | 19.05 | 21.55 | 21.55 | 14.57% | 2,506,321 |
| Sep 23, 2025 | 19.20 | 19.70 | 18.55 | 18.81 | 18.81 | -2.29% | 584,563 |
| Sep 22, 2025 | 18.36 | 19.49 | 18.35 | 19.25 | 19.25 | 3.16% | 519,069 |
| Sep 19, 2025 | 18.84 | 19.23 | 18.18 | 18.66 | 18.66 | - | 513,826 |
| Sep 18, 2025 | 18.08 | 19.05 | 17.84 | 18.66 | 18.66 | 9.06% | 1,002,270 |
| 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 |