Skip to main content
logo
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
18.58
+2.62 (16.42%)
At close: Feb 6, 2026, 4:00 PM EST
19.00
+0.42 (2.26%)
After-hours: Feb 6, 2026, 7:55 PM EST

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.1018.7516.9918.5818.5816.42%557,045
Feb 5, 202615.3916.1714.4815.9615.961.33%345,214
Feb 4, 202616.2716.7414.9715.7515.75-4.89%237,359
Feb 3, 202617.9918.0715.3216.5616.56-7.90%556,152
Feb 2, 202617.6218.1217.1317.9817.98-0.83%335,702
Jan 30, 202618.6819.4117.8018.1318.13-6.26%261,294
Jan 29, 202619.7319.7717.8619.3419.34-5.01%347,806
Jan 28, 202620.8821.3020.0020.3620.361.50%198,906
Jan 27, 202620.1020.4919.3920.0620.062.40%270,484
Jan 26, 202618.7520.2218.6219.5919.593.60%277,821
Jan 23, 202619.3719.5118.6018.9118.91-6.57%467,319
Jan 22, 202620.9021.3119.8420.2420.241.40%421,438
Jan 21, 202619.0720.8119.0719.9619.966.45%432,163
Jan 20, 202618.4920.4718.3518.7518.75-1.47%402,222
Jan 16, 202619.5020.0119.0019.0319.03-0.47%290,049
Jan 15, 202620.1720.3018.8819.1219.12-1.85%280,109
Jan 14, 202620.3120.3118.5219.4819.48-4.36%483,251
Jan 13, 202620.4620.9020.2420.3720.370.24%285,518
Jan 12, 202620.1920.7220.0020.3220.32-0.69%167,064
Jan 9, 202620.9021.0019.9520.4620.46-0.57%199,034
Jan 8, 202621.2721.2720.3220.5820.58-2.94%218,788
Jan 7, 202622.1322.1720.6621.2021.20-8.18%622,080
Jan 6, 202625.3626.2622.3323.0923.09-4.46%798,782
Jan 5, 202625.6926.0723.9524.1724.171.88%300,877
Jan 2, 202622.2824.0522.2823.7223.7210.20%243,099
Dec 31, 202522.4522.4721.4921.5321.53-4.10%136,739
Dec 30, 202521.9623.0921.9622.4522.452.17%178,716
Dec 29, 202521.7522.1021.1621.9721.97-1.17%170,411
Dec 26, 202522.6322.6322.1022.2322.23-0.46%86,238
Dec 24, 202522.7522.9022.1522.3322.33-3.07%188,613
Dec 23, 202521.3123.2021.3023.0423.047.01%453,926
Dec 22, 202522.4422.8221.4221.5321.531.65%141,504
Dec 19, 202521.2922.2721.0621.1821.18-1.07%184,409
Dec 18, 202521.3921.6220.5421.4121.416.66%190,582
Dec 17, 202522.5422.8019.8420.0720.07-5.58%333,983
Dec 16, 202521.0321.4420.4121.2621.26-0.63%94,146
Dec 15, 202521.7422.1321.1121.3921.39-0.54%144,149
Dec 12, 202523.2023.8821.2521.5121.51-11.26%371,516
Dec 11, 202525.1625.4823.1424.2424.24-6.41%305,823
Dec 10, 202525.2426.1424.7125.9025.907.83%553,897
Dec 9, 202525.5625.5623.5424.0224.02-6.86%591,864
Dec 8, 202524.7826.2123.9525.7925.79-13.77%1,151,137
Dec 5, 202530.7832.1929.0529.9129.911.01%464,717
Dec 4, 202530.2832.3629.0629.6129.61-3.99%433,014
Dec 3, 202530.7431.8928.3030.8430.8415.64%1,426,322
Dec 2, 202526.6827.2225.9026.6726.673.86%1,301,348
Dec 1, 202524.6126.5724.1625.6825.683.97%329,225
Nov 28, 202522.8624.8022.1824.7024.703.17%206,636
Nov 26, 202522.2524.6621.9823.9423.9410.49%454,463
Nov 25, 202521.1021.8420.2021.6721.67-0.79%96,254