GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

25.85

-3.41 (-11.65%)

At close: Oct 16, 2026, 4:00 PM EDT

25.75

-0.10 (-0.39%)

After-hours: Oct 16, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	27.63	28.24	25.60	25.85	25.85	-11.65%	1,370,488
Oct 15, 2026	26.64	29.50	25.75	29.26	29.26	-3.19%	1,950,018
Oct 14, 2026	34.99	35.40	30.15	30.23	30.23	-17.62%	2,195,123
Oct 13, 2026	32.51	36.72	31.18	36.69	36.69	2.43%	1,589,222
Oct 12, 2026	38.20	39.20	34.43	35.82	35.82	-6.82%	1,660,221
Oct 9, 2026	39.52	40.75	36.35	38.44	38.44	0.16%	1,635,836
Oct 8, 2026	39.34	41.00	35.82	38.38	38.38	-7.18%	2,462,902
Oct 7, 2026	40.20	41.95	38.89	41.35	41.35	-1.62%	1,719,405
Oct 6, 2026	37.48	45.89	36.60	42.03	42.03	11.60%	6,589,487
Oct 5, 2026	39.13	39.93	36.70	37.66	37.66	-0.76%	1,307,806
Oct 2, 2026	39.51	40.07	37.77	37.95	37.95	3.29%	2,118,650
Oct 1, 2026	36.05	37.43	34.03	36.74	36.74	2.65%	1,784,636
Sep 30, 2026	35.81	36.05	33.71	35.79	35.79	0.76%	1,189,218
Sep 29, 2026	34.36	35.86	33.91	35.52	35.52	8.76%	1,756,283
Sep 28, 2026	34.72	35.25	31.65	32.66	32.66	-7.84%	1,458,259
Sep 25, 2026	35.83	36.84	34.16	35.44	35.44	2.34%	1,482,119
Sep 24, 2026	33.43	35.43	32.84	34.63	34.63	-1.37%	1,925,222
Sep 23, 2026	35.59	36.22	33.90	35.11	35.11	-1.46%	2,677,478
Sep 22, 2026	33.73	36.56	33.35	35.63	35.63	3.97%	2,880,136
Sep 21, 2026	32.85	35.21	31.18	34.27	34.27	10.58%	3,584,921
Sep 18, 2026	30.48	31.00	28.91	30.99	30.99	3.06%	2,592,931
Sep 17, 2026	30.05	31.81	29.99	30.07	30.07	9.31%	3,069,631
Sep 16, 2026	26.85	28.44	26.33	27.51	27.51	7.34%	2,819,608
Sep 15, 2026	25.63	27.01	25.51	25.63	25.63	2.36%	1,412,620
Sep 14, 2026	24.44	26.30	23.80	25.04	25.04	-14.60%	2,630,578
Sep 11, 2026	28.96	30.30	27.72	29.32	29.32	8.19%	2,768,935
Sep 10, 2026	27.49	29.00	26.88	27.10	27.10	-7.06%	2,646,493
Sep 9, 2026	26.56	30.81	26.54	29.16	29.16	8.44%	3,926,307
Sep 8, 2026	27.26	28.43	26.21	26.89	26.89	1.51%	4,299,255
Sep 4, 2026	23.82	26.52	23.69	26.49	26.49	14.03%	4,223,646
Sep 3, 2026	22.29	24.12	21.58	23.23	23.23	2.38%	3,142,760
Sep 2, 2026	22.49	23.19	22.10	22.69	22.69	-3.90%	2,200,844
Sep 1, 2026	22.45	23.66	21.45	23.61	23.61	-1.21%	3,684,077
Aug 31, 2026	24.94	25.45	23.46	23.90	23.90	-4.63%	3,100,305
Aug 28, 2026	27.30	28.32	24.83	25.06	25.06	-20.95%	10,614,198
Aug 27, 2026	34.72	35.17	31.34	31.70	31.70	-2.97%	9,616,596
Aug 26, 2026	31.39	32.68	30.48	32.67	32.67	4.08%	3,473,080
Aug 25, 2026	30.70	33.00	30.37	31.39	31.39	9.49%	4,402,921
Aug 24, 2026	28.69	29.33	26.40	28.67	28.67	-6.76%	2,751,624
Aug 21, 2026	34.94	35.01	29.69	30.75	30.75	-11.05%	4,733,794
Aug 20, 2026	31.10	34.70	30.29	34.57	34.57	11.70%	5,533,035
Aug 19, 2026	31.76	33.00	28.83	30.95	30.95	19.41%	11,510,019
Aug 18, 2026	27.12	28.34	24.64	25.92	25.92	-15.73%	5,475,293
Aug 17, 2026	29.16	32.22	28.93	30.76	30.76	11.09%	3,983,437
Aug 14, 2026	27.53	28.09	26.50	27.69	27.69	-0.43%	2,463,301
Aug 13, 2026	26.97	30.06	26.60	27.81	27.81	4.82%	2,847,409
Aug 12, 2026	28.72	28.88	26.53	26.53	26.53	4.45%	3,220,021
Aug 11, 2026	25.38	25.52	24.06	25.40	25.40	3.21%	1,024,147
Aug 10, 2026	29.31	29.88	24.56	24.61	24.61	-9.22%	3,291,411
Aug 7, 2026	27.27	27.83	23.94	27.11	27.11	7.58%	3,904,527