Skip to main content
logo
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
35.44
+0.81 (2.34%)
At close: Sep 25, 2026, 4:00 PM EDT
35.54
+0.10 (0.28%)
After-hours: Sep 25, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202635.8336.8434.1635.4435.442.34%1,469,063
Sep 24, 202633.4335.4332.8434.6334.63-1.37%1,909,186
Sep 23, 202635.5936.2233.9035.1135.11-1.46%2,618,830
Sep 22, 202633.7336.5633.3535.6335.633.97%2,849,915
Sep 21, 202632.8535.2131.1834.2734.2710.58%3,532,791
Sep 18, 202630.4831.0028.9130.9930.993.06%2,522,227
Sep 17, 202630.0531.8129.9930.0730.079.31%3,013,547
Sep 16, 202626.8528.4426.3327.5127.517.34%2,702,402
Sep 15, 202625.6327.0125.5125.6325.632.36%1,405,653
Sep 14, 202624.4426.3023.8025.0425.04-14.60%2,569,946
Sep 11, 202628.9630.3027.7229.3229.328.19%2,760,550
Sep 10, 202627.4929.0026.8827.1027.10-7.06%2,646,493
Sep 9, 202626.5630.8126.5429.1629.168.44%3,926,307
Sep 8, 202627.2628.4326.2126.8926.891.51%4,299,255
Sep 4, 202623.8226.5223.6926.4926.4914.03%4,223,646
Sep 3, 202622.2924.1221.5823.2323.232.38%3,142,760
Sep 2, 202622.4923.1922.1022.6922.69-3.90%2,200,844
Sep 1, 202622.4523.6621.4523.6123.61-1.21%3,684,077
Aug 31, 202624.9425.4523.4623.9023.90-4.63%3,100,305
Aug 28, 202627.3028.3224.8325.0625.06-20.95%10,614,198
Aug 27, 202634.7235.1731.3431.7031.70-2.97%9,616,596
Aug 26, 202631.3932.6830.4832.6732.674.08%3,473,080
Aug 25, 202630.7033.0030.3731.3931.399.49%4,402,921
Aug 24, 202628.6929.3326.4028.6728.67-6.76%2,751,624
Aug 21, 202634.9435.0129.6930.7530.75-11.05%4,733,794
Aug 20, 202631.1034.7030.2934.5734.5711.70%5,533,035
Aug 19, 202631.7633.0028.8330.9530.9519.41%11,510,019
Aug 18, 202627.1228.3424.6425.9225.92-15.73%5,475,293
Aug 17, 202629.1632.2228.9330.7630.7611.09%3,983,437
Aug 14, 202627.5328.0926.5027.6927.69-0.43%2,463,301
Aug 13, 202626.9730.0626.6027.8127.814.82%2,847,409
Aug 12, 202628.7228.8826.5326.5326.534.45%3,220,021
Aug 11, 202625.3825.5224.0625.4025.403.21%1,024,147
Aug 10, 202629.3129.8824.5624.6124.61-9.22%3,291,411
Aug 7, 202627.2727.8323.9427.1127.117.58%3,904,527
Aug 6, 202624.0427.3423.1025.2025.20-0.24%2,419,874
Aug 5, 202626.6028.1325.2025.2625.26-7.37%3,381,614
Aug 4, 202625.2628.1624.9327.2727.2726.02%5,751,065
Aug 3, 202618.8421.8418.1821.6421.646.44%2,589,705
Jul 31, 202622.7723.2720.3020.3320.334.74%3,412,132
Jul 30, 202618.5319.7017.9219.4119.4124.03%3,876,871
Jul 29, 202617.8218.6315.6015.6515.65-12.76%3,657,541
Jul 28, 202619.1219.5016.3817.9417.94-15.66%3,289,249
Jul 27, 202623.4223.7019.5721.2721.27-5.21%2,655,887
Jul 24, 202624.7525.4621.7922.4422.44-14.58%2,157,044
Jul 23, 202625.9127.6225.2426.2726.27-1.98%2,797,201
Jul 22, 202624.3827.7324.2326.8026.802.88%2,773,572
Jul 21, 202625.4326.6324.8026.0526.0513.56%3,079,454
Jul 20, 202622.5524.6122.2822.9422.946.65%3,134,992
Jul 17, 202620.0722.7719.1121.5121.510.23%3,719,937