GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

21.27

-1.17 (-5.21%)

At close: Jul 27, 2026, 4:00 PM EDT

20.88

-0.39 (-1.83%)

After-hours: Jul 27, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	74.68	77.67	64.39	67.64	67.64	7.14%	22,446,312
Jun 2, 2026	50.11	63.26	49.79	63.13	63.13	65.00%	19,903,062
Jun 1, 2026	31.67	40.08	30.23	38.26	38.26	14.14%	6,110,181
May 29, 2026	33.50	34.76	31.64	33.52	33.52	-0.07%	4,401,696
May 28, 2026	31.71	34.34	30.36	33.55	33.55	5.70%	8,347,509
May 27, 2026	38.21	38.21	30.83	31.74	31.74	-8.81%	10,535,592
May 26, 2026	36.00	37.67	32.20	34.80	34.80	11.94%	6,737,556
May 22, 2026	30.60	31.72	29.83	31.09	31.09	5.59%	3,807,276
May 21, 2026	30.08	30.67	28.68	29.44	29.44	3.84%	2,973,750
May 20, 2026	27.38	30.14	27.00	28.35	28.35	12.02%	5,038,257
May 19, 2026	21.86	26.73	21.78	25.31	25.31	8.60%	2,678,913
May 18, 2026	27.00	27.29	22.18	23.31	23.31	-8.70%	4,497,009
May 15, 2026	24.59	27.18	24.57	25.53	25.53	-6.68%	2,350,980
May 14, 2026	26.97	30.10	25.83	27.35	27.35	5.14%	6,603,543