GraniteShares 2x Long MRVL Daily ETF (MVLL)

NASDAQ: MVLL · Real-Time Price · USD

33.29

-5.85 (-14.95%)

At close: Jul 7, 2026, 4:00 PM EDT

33.11

-0.18 (-0.54%)

After-hours: Jul 7, 2026, 6:29 PM EDT

MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	23.62	27.14	23.62	26.02	26.02	15.97%	4,901,472
May 12, 2026	22.66	23.54	20.50	22.43	22.43	-7.16%	1,773,831
May 11, 2026	22.08	25.10	21.79	24.16	24.16	0.74%	3,330,018
May 8, 2026	22.39	24.06	22.05	23.99	23.99	13.07%	1,607,601
May 7, 2026	24.41	24.42	20.87	21.21	21.21	-14.57%	2,114,172
May 6, 2026	25.13	25.82	22.80	24.83	24.83	3.98%	2,230,236
May 5, 2026	23.83	25.02	22.72	23.88	23.88	6.56%	2,188,521
May 4, 2026	22.90	23.33	22.09	22.41	22.41	-1.77%	4,568,844
May 1, 2026	22.19	23.23	21.33	22.81	22.81	-0.77%	1,625,208
Apr 30, 2026	21.74	23.05	20.65	22.99	22.99	10.99%	1,972,029
Apr 29, 2026	20.04	20.84	19.33	20.71	20.71	4.37%	3,203,535
Apr 28, 2026	18.44	20.57	18.10	19.85	19.85	-6.41%	2,742,147
Apr 27, 2026	22.18	22.51	19.13	21.21	21.21	-7.07%	3,614,067
Apr 24, 2026	24.43	24.68	21.24	22.82	22.82	-2.05%	6,283,059