GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

26.49

+3.26 (14.03%)

At close: Sep 4, 2026, 4:00 PM EDT

26.16

-0.33 (-1.25%)

After-hours: Sep 4, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.82	26.52	23.69	26.49	26.49	14.03%	4,208,373
Sep 3, 2026	22.29	24.12	21.58	23.23	23.23	2.38%	3,092,401
Sep 2, 2026	22.49	23.19	22.10	22.69	22.69	-3.90%	2,091,182
Sep 1, 2026	22.45	23.66	21.45	23.61	23.61	-1.21%	3,671,749
Aug 31, 2026	24.94	25.45	23.46	23.90	23.90	-4.63%	3,016,158
Aug 28, 2026	27.30	28.32	24.83	25.06	25.06	-20.95%	10,490,243
Aug 27, 2026	34.72	35.17	31.34	31.70	31.70	-2.97%	7,039,352
Aug 26, 2026	31.39	32.68	30.48	32.67	32.67	4.08%	2,250,696
Aug 25, 2026	30.70	33.00	30.37	31.39	31.39	9.49%	4,333,814
Aug 24, 2026	28.69	29.33	26.40	28.67	28.67	-6.76%	2,607,592
Aug 21, 2026	34.94	35.01	29.69	30.75	30.75	-11.05%	4,690,323
Aug 20, 2026	31.10	34.70	30.29	34.57	34.57	11.70%	5,511,163
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
Aug 6, 2026	24.04	27.34	23.10	25.20	25.20	-0.24%	2,419,874
Aug 5, 2026	26.60	28.13	25.20	25.26	25.26	-7.37%	3,381,614
Aug 4, 2026	25.26	28.16	24.93	27.27	27.27	26.02%	5,751,065
Aug 3, 2026	18.84	21.84	18.18	21.64	21.64	6.44%	2,589,705
Jul 31, 2026	22.77	23.27	20.30	20.33	20.33	4.74%	3,412,132
Jul 30, 2026	18.53	19.70	17.92	19.41	19.41	24.03%	3,876,871
Jul 29, 2026	17.82	18.63	15.60	15.65	15.65	-12.76%	3,657,541
Jul 28, 2026	19.12	19.50	16.38	17.94	17.94	-15.66%	3,289,249
Jul 27, 2026	23.42	23.70	19.57	21.27	21.27	-5.21%	2,655,887
Jul 24, 2026	24.75	25.46	21.79	22.44	22.44	-14.58%	2,157,044
Jul 23, 2026	25.91	27.62	25.24	26.27	26.27	-1.98%	2,797,201
Jul 22, 2026	24.38	27.73	24.23	26.80	26.80	2.88%	2,773,572
Jul 21, 2026	25.43	26.63	24.80	26.05	26.05	13.56%	3,079,454
Jul 20, 2026	22.55	24.61	22.28	22.94	22.94	6.65%	3,134,992
Jul 17, 2026	20.07	22.77	19.11	21.51	21.51	0.23%	3,719,937
Jul 16, 2026	24.35	24.93	20.98	21.46	21.46	-17.84%	3,672,138
Jul 15, 2026	30.72	30.76	24.71	26.12	26.12	-14.72%	3,110,021
Jul 14, 2026	32.67	33.11	29.51	30.63	30.63	4.65%	2,626,003
Jul 13, 2026	32.55	32.55	28.58	29.27	29.27	-15.28%	2,997,308
Jul 10, 2026	35.41	36.14	33.44	34.55	34.55	-6.32%	1,745,217
Jul 9, 2026	37.66	39.38	36.32	36.88	36.88	9.89%	3,350,797
Jul 8, 2026	31.84	35.07	31.74	33.56	33.56	0.81%	2,974,261
Jul 7, 2026	34.58	35.33	30.91	33.29	33.29	-14.95%	4,090,632
Jul 6, 2026	40.86	42.65	39.11	39.14	39.14	3.19%	3,212,467
Jul 2, 2026	46.59	48.34	35.20	37.93	37.93	-19.98%	5,470,746
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