GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

160.95

-1.77 (-1.09%)

At close: Jun 12, 2026, 4:00 PM EDT

162.84

+1.89 (1.17%)

After-hours: Jun 12, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	149.75	170.70	147.10	160.95	160.95	-1.09%	2,240,330
Jun 11, 2026	140.63	164.08	139.17	162.72	162.72	22.18%	3,164,046
Jun 10, 2026	145.12	155.49	132.86	133.18	133.18	-10.71%	3,124,675
Jun 9, 2026	189.43	192.20	121.50	149.16	149.16	-15.26%	6,417,344
Jun 8, 2026	175.61	194.27	168.18	176.01	176.01	18.45%	5,458,616
Jun 5, 2026	197.99	200.33	146.00	148.59	148.59	-33.13%	4,660,121
Jun 4, 2026	180.00	229.79	170.71	222.22	222.22	9.51%	6,391,678
Jun 3, 2026	224.04	233.00	193.17	202.93	202.93	7.14%	6,979,787
Jun 2, 2026	150.34	189.78	149.38	189.40	189.40	65.00%	5,695,143
Jun 1, 2026	95.00	120.23	90.70	114.79	114.79	14.14%	1,981,844
May 29, 2026	100.49	104.29	94.91	100.57	100.57	-0.07%	1,432,936
May 28, 2026	95.14	103.03	91.07	100.64	100.64	5.70%	2,769,531
May 27, 2026	114.62	114.62	92.50	95.21	95.21	-8.81%	2,851,026
May 26, 2026	108.00	113.00	96.60	104.41	104.41	11.94%	2,133,889
May 22, 2026	91.79	95.16	89.50	93.27	93.27	5.59%	1,240,825
May 21, 2026	90.23	92.00	86.05	88.33	88.33	3.84%	954,971
May 20, 2026	82.14	90.43	81.00	85.06	85.06	12.02%	1,668,807
May 19, 2026	65.57	80.18	65.35	75.93	75.93	8.60%	868,672
May 18, 2026	81.00	81.87	66.53	69.92	69.92	-8.70%	1,487,749
May 15, 2026	73.77	81.53	73.71	76.58	76.58	-6.68%	783,660
May 14, 2026	80.91	90.30	77.49	82.06	82.06	5.14%	2,201,181
May 13, 2026	70.85	81.42	70.85	78.05	78.05	15.97%	1,633,824
May 12, 2026	67.99	70.63	61.50	67.30	67.30	-7.16%	591,277
May 11, 2026	66.23	75.31	65.36	72.49	72.49	0.74%	1,110,006
May 8, 2026	67.18	72.18	66.15	71.96	71.96	13.07%	535,867
May 7, 2026	73.23	73.25	62.62	63.64	63.64	-14.57%	704,724
May 6, 2026	75.39	77.46	68.41	74.49	74.49	3.98%	743,412
May 5, 2026	71.49	75.07	68.15	71.64	71.64	6.56%	729,507
May 4, 2026	68.70	70.00	66.28	67.23	67.23	-1.77%	1,522,948
May 1, 2026	66.58	69.69	64.00	68.44	68.44	-0.77%	541,736
Apr 30, 2026	65.22	69.16	61.95	68.97	68.97	10.99%	657,343
Apr 29, 2026	60.11	62.53	58.00	62.14	62.14	4.37%	1,067,845
Apr 28, 2026	55.32	61.72	54.29	59.54	59.54	-6.41%	914,049
Apr 27, 2026	66.54	67.52	57.38	63.62	63.62	-7.07%	1,204,689
Apr 24, 2026	73.30	74.05	63.73	68.46	68.46	-2.05%	2,094,353
Apr 23, 2026	64.26	71.55	63.85	69.89	69.89	10.39%	1,312,069
Apr 22, 2026	60.59	64.20	58.36	63.31	63.31	8.13%	1,264,411
Apr 21, 2026	56.23	61.35	55.95	58.55	58.55	4.55%	1,511,203
Apr 20, 2026	55.85	57.23	53.20	56.00	56.00	11.40%	1,597,434
Apr 17, 2026	46.53	50.44	45.77	50.27	50.27	9.35%	695,339
Apr 16, 2026	44.89	46.83	42.44	45.97	45.97	-1.61%	687,806
Apr 15, 2026	45.41	49.26	44.93	46.72	46.72	0.93%	1,029,288
Apr 14, 2026	48.00	48.32	44.24	46.29	46.29	3.60%	1,538,817
Apr 13, 2026	43.83	46.00	43.03	44.68	44.68	4.42%	2,359,494
Apr 10, 2026	39.98	43.60	39.57	42.79	42.79	14.32%	1,278,155
Apr 9, 2026	37.23	38.64	36.22	37.43	37.43	9.75%	753,942
Apr 8, 2026	33.98	34.88	31.91	34.10	34.10	9.26%	627,648
Apr 7, 2026	30.78	31.61	29.40	31.21	31.21	-0.31%	302,062
Apr 6, 2026	31.28	32.71	29.40	31.31	31.31	4.16%	585,822
Apr 2, 2026	27.12	30.12	26.68	30.06	30.06	0.57%	515,729