GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
68.44
-0.53 (-0.77%)
At close: May 1, 2026, 4:00 PM EDT
68.02
-0.42 (-0.61%)
After-hours: May 1, 2026, 7:58 PM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 66.58 | 69.69 | 64.00 | 68.44 | 68.44 | -0.77% | 522,196 |
| Apr 30, 2026 | 65.22 | 69.16 | 61.95 | 68.97 | 68.97 | 10.99% | 653,592 |
| Apr 29, 2026 | 60.11 | 62.53 | 58.00 | 62.14 | 62.14 | 4.37% | 1,039,795 |
| Apr 28, 2026 | 55.32 | 61.72 | 54.29 | 59.54 | 59.54 | -6.41% | 909,222 |
| 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 | 25.61% | 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 |
| Mar 12, 2026 | 22.11 | 22.20 | 20.94 | 21.05 | 21.05 | -6.32% | 218,339 |
| Mar 11, 2026 | 24.10 | 24.73 | 22.30 | 22.47 | 22.47 | -5.75% | 459,173 |
| Mar 10, 2026 | 23.58 | 24.88 | 23.17 | 23.84 | 23.84 | 1.11% | 1,885,262 |
| Mar 9, 2026 | 21.24 | 23.69 | 19.44 | 23.58 | 23.58 | 7.04% | 1,039,576 |
| Mar 6, 2026 | 19.90 | 23.69 | 19.48 | 22.03 | 22.03 | 35.57% | 2,491,313 |
| Mar 5, 2026 | 17.56 | 18.15 | 16.00 | 16.25 | 16.25 | -5.76% | 1,510,446 |
| Mar 4, 2026 | 17.57 | 17.78 | 16.92 | 17.24 | 17.24 | 1.32% | 225,541 |
| Mar 3, 2026 | 17.17 | 17.69 | 16.65 | 17.02 | 17.02 | -8.15% | 247,922 |
| Mar 2, 2026 | 18.05 | 19.42 | 17.95 | 18.53 | 18.53 | -1.96% | 188,604 |
| Feb 27, 2026 | 18.14 | 19.20 | 17.63 | 18.90 | 18.90 | 5.78% | 175,159 |
| Feb 26, 2026 | 18.79 | 18.96 | 16.94 | 17.87 | 17.87 | -4.14% | 133,002 |
| Feb 25, 2026 | 17.88 | 18.71 | 17.80 | 18.64 | 18.64 | 6.30% | 102,553 |
| Feb 24, 2026 | 17.27 | 18.05 | 17.00 | 17.54 | 17.53 | 1.63% | 116,225 |
| Feb 23, 2026 | 17.53 | 17.84 | 16.50 | 17.25 | 17.25 | -4.47% | 200,065 |
| Feb 20, 2026 | 17.47 | 18.44 | 17.34 | 18.06 | 18.06 | -0.23% | 99,195 |