GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

93.27

+4.94 (5.59%)

At close: May 22, 2026, 4:00 PM EDT

92.10

-1.17 (-1.25%)

After-hours: May 22, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	26.88	30.49	26.61	29.89	29.89	15.36%	837,451
Mar 31, 2026	24.49	26.12	23.07	25.91	25.91	25.60%	981,281
Mar 30, 2026	24.20	25.00	20.00	20.63	20.63	-14.83%	171,884
Mar 27, 2026	26.24	26.68	23.49	24.22	24.22	-6.23%	186,242
Mar 26, 2026	25.99	27.20	25.50	25.83	25.83	-1.37%	297,379
Mar 25, 2026	23.92	26.33	23.90	26.19	26.19	13.39%	306,377
Mar 24, 2026	21.49	23.52	21.49	23.10	23.10	4.72%	309,440
Mar 23, 2026	21.85	22.73	21.45	22.06	22.06	4.96%	303,739
Mar 20, 2026	21.18	22.17	20.39	21.01	21.01	-3.72%	109,792
Mar 19, 2026	20.18	21.89	19.83	21.83	21.83	4.18%	138,028
Mar 18, 2026	22.43	23.05	20.77	20.95	20.95	-6.31%	228,429
Mar 17, 2026	23.11	23.75	22.26	22.36	22.36	-2.59%	180,744
Mar 16, 2026	21.67	23.29	21.67	22.96	22.96	8.95%	391,578
Mar 13, 2026	21.20	22.35	20.66	21.07	21.07	0.10%	227,585