GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

27.69

-0.12 (-0.43%)

At close: Aug 14, 2026, 4:00 PM EDT

27.58

-0.11 (-0.40%)

After-hours: Aug 14, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.53	28.09	26.50	27.69	27.69	-0.43%	2,423,841
Aug 13, 2026	26.97	30.06	26.60	27.81	27.81	4.82%	2,803,983
Aug 12, 2026	28.72	28.88	26.53	26.53	26.53	4.45%	3,157,741
Aug 11, 2026	25.38	25.52	24.06	25.40	25.40	3.21%	959,381
Aug 10, 2026	29.31	29.88	24.56	24.61	24.61	-9.22%	3,262,622
Aug 7, 2026	27.27	27.83	23.94	27.11	27.11	7.58%	3,877,310
Aug 6, 2026	24.04	27.34	23.10	25.20	25.20	-0.24%	2,403,525
Aug 5, 2026	26.60	28.13	25.20	25.26	25.26	-7.37%	3,357,899
Aug 4, 2026	25.26	28.16	24.93	27.27	27.27	26.02%	5,513,682
Aug 3, 2026	18.84	21.84	18.18	21.64	21.64	6.44%	2,546,128
Jul 31, 2026	22.77	23.27	20.30	20.33	20.33	4.74%	3,322,897
Jul 30, 2026	18.53	19.70	17.92	19.41	19.41	24.03%	3,348,321
Jul 29, 2026	17.82	18.63	15.60	15.65	15.65	-12.76%	3,442,136
Jul 28, 2026	19.12	19.50	16.38	17.94	17.94	-15.66%	3,200,083
Jul 27, 2026	23.42	23.70	19.57	21.27	21.27	-5.21%	2,633,053
Jul 24, 2026	24.75	25.46	21.79	22.44	22.44	-14.58%	2,113,724
Jul 23, 2026	25.91	27.62	25.24	26.27	26.27	-1.98%	2,775,982
Jul 22, 2026	24.38	27.73	24.23	26.80	26.80	2.88%	2,742,712
Jul 21, 2026	25.43	26.63	24.80	26.05	26.05	13.56%	2,950,085
Jul 20, 2026	22.55	24.61	22.28	22.94	22.94	6.65%	3,051,488
Jul 17, 2026	20.07	22.77	19.11	21.51	21.51	0.23%	3,675,948
Jul 16, 2026	24.35	24.93	20.98	21.46	21.46	-17.84%	3,515,310
Jul 15, 2026	30.72	30.76	24.71	26.12	26.12	-14.72%	3,083,919
Jul 14, 2026	32.67	33.11	29.51	30.63	30.63	4.65%	2,586,768
Jul 13, 2026	32.55	32.55	28.58	29.27	29.27	-15.28%	2,899,812
Jul 10, 2026	35.41	36.14	33.44	34.55	34.55	-6.32%	1,724,382
Jul 9, 2026	37.66	39.38	36.32	36.88	36.88	9.89%	3,302,280
Jul 8, 2026	31.84	35.07	31.74	33.56	33.56	0.81%	2,948,729
Jul 7, 2026	34.58	35.33	30.91	33.29	33.29	-14.95%	4,031,896
Jul 6, 2026	40.86	42.65	39.11	39.14	39.14	3.19%	3,150,780
Jul 2, 2026	46.59	48.34	35.20	37.93	37.93	-19.98%	5,435,312
Jul 1, 2026	51.12	55.22	47.18	47.40	47.40	-17.42%	5,091,249
Jun 30, 2026	50.35	58.10	49.50	57.40	57.40	14.62%	5,448,170
Jun 29, 2026	48.21	50.34	40.74	50.08	50.08	8.70%	5,536,211
Jun 26, 2026	47.17	49.12	44.78	46.07	46.07	-11.07%	3,069,346
Jun 25, 2026	55.35	55.92	45.59	51.81	51.81	3.74%	6,201,888
Jun 24, 2026	52.20	52.33	45.52	49.94	49.94	-2.00%	5,238,042
Jun 23, 2026	51.00	56.00	50.04	50.96	50.96	-18.97%	6,648,639
Jun 22, 2026	65.17	65.40	59.01	62.89	62.89	-2.53%	7,790,478
Jun 18, 2026	62.49	71.57	61.07	64.52	64.52	15.13%	10,967,358
Jun 17, 2026	57.33	62.84	53.87	56.04	56.04	7.91%	7,052,208
Jun 16, 2026	60.96	68.17	51.93	51.93	51.93	-19.97%	9,163,485
Jun 15, 2026	60.25	66.39	56.83	64.89	64.89	20.94%	7,614,108
Jun 12, 2026	49.92	56.90	49.03	53.65	53.65	-1.09%	6,798,855
Jun 11, 2026	46.88	54.69	46.39	54.24	54.24	22.18%	9,985,950
Jun 10, 2026	48.37	51.83	44.29	44.39	44.39	-10.71%	9,928,875
Jun 9, 2026	63.14	64.07	40.50	49.72	49.72	-15.26%	19,727,457
Jun 8, 2026	58.54	64.76	56.06	58.67	58.67	18.45%	16,654,209
Jun 5, 2026	66.00	66.78	48.67	49.53	49.53	-33.13%	15,335,520
Jun 4, 2026	60.00	76.60	56.90	74.07	74.07	9.51%	19,342,359