GraniteShares 2x Long MARA Daily ETF (MRAL)
NASDAQ: MRAL · Real-Time Price · USD
8.08
-0.97 (-10.72%)
At close: Dec 5, 2025, 4:00 PM EST
8.10
+0.02 (0.25%)
After-hours: Dec 5, 2025, 7:59 PM EST
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.69 | 8.72 | 7.92 | 8.08 | 8.08 | -10.72% | 1,030,608 |
| Dec 4, 2025 | 8.94 | 9.31 | 8.63 | 9.05 | 9.05 | -0.66% | 1,246,888 |
| Dec 3, 2025 | 8.58 | 9.24 | 8.24 | 9.11 | 9.11 | 9.10% | 885,531 |
| Dec 2, 2025 | 8.45 | 9.03 | 8.08 | 8.35 | 8.35 | 6.64% | 1,171,403 |
| Dec 1, 2025 | 7.22 | 8.02 | 6.60 | 7.83 | 7.83 | -4.98% | 1,328,524 |
| Nov 28, 2025 | 8.18 | 8.47 | 7.91 | 8.24 | 8.24 | 11.96% | 1,503,570 |
| Nov 26, 2025 | 7.59 | 7.87 | 7.08 | 7.36 | 7.36 | -1.21% | 1,146,337 |
| Nov 25, 2025 | 7.01 | 7.50 | 6.70 | 7.45 | 7.45 | -0.80% | 777,512 |
| Nov 24, 2025 | 6.43 | 7.56 | 6.18 | 7.51 | 7.51 | 23.11% | 1,405,856 |
| Nov 21, 2025 | 6.14 | 6.62 | 5.69 | 6.10 | 6.10 | -3.79% | 1,280,792 |
| Nov 20, 2025 | 8.00 | 8.31 | 6.28 | 6.34 | 6.34 | -15.80% | 1,252,155 |
| Nov 19, 2025 | 8.56 | 8.60 | 7.15 | 7.53 | 7.53 | -12.65% | 1,420,990 |
| Nov 18, 2025 | 8.00 | 8.95 | 7.93 | 8.62 | 8.62 | 6.03% | 1,361,861 |
| Nov 17, 2025 | 8.81 | 9.23 | 7.52 | 8.13 | 8.13 | -7.93% | 1,649,268 |
| Nov 14, 2025 | 9.39 | 9.89 | 8.80 | 8.83 | 8.83 | -12.92% | 1,617,004 |
| Nov 13, 2025 | 12.73 | 12.79 | 9.93 | 10.14 | 10.14 | -22.48% | 1,287,072 |
| Nov 12, 2025 | 14.09 | 14.09 | 12.28 | 13.08 | 13.08 | -3.11% | 750,964 |
| Nov 11, 2025 | 14.64 | 14.69 | 13.22 | 13.50 | 13.50 | -11.88% | 847,143 |
| Nov 10, 2025 | 17.34 | 17.41 | 15.26 | 15.32 | 15.32 | -3.89% | 954,867 |
| Nov 7, 2025 | 15.01 | 15.97 | 13.78 | 15.94 | 15.94 | -1.36% | 1,136,901 |
| Nov 6, 2025 | 18.39 | 18.50 | 16.07 | 16.16 | 16.16 | -13.26% | 686,122 |
| Nov 5, 2025 | 18.80 | 20.57 | 18.61 | 18.63 | 18.63 | 5.55% | 728,091 |
| Nov 4, 2025 | 19.49 | 20.52 | 17.43 | 17.65 | 17.65 | -13.44% | 1,236,810 |
| Nov 3, 2025 | 22.10 | 22.39 | 19.39 | 20.39 | 20.39 | -5.12% | 999,064 |
| Oct 31, 2025 | 21.54 | 21.65 | 20.02 | 21.49 | 21.49 | 5.39% | 579,427 |
| Oct 30, 2025 | 22.09 | 22.54 | 20.31 | 20.39 | 20.39 | -11.73% | 820,108 |
| Oct 29, 2025 | 23.74 | 23.92 | 21.31 | 23.10 | 23.10 | -0.13% | 665,102 |
| Oct 28, 2025 | 24.94 | 26.55 | 22.58 | 23.13 | 23.13 | -6.62% | 998,249 |
| Oct 27, 2025 | 26.69 | 27.00 | 24.74 | 24.77 | 24.77 | 0.12% | 1,062,207 |
| Oct 24, 2025 | 25.25 | 25.95 | 23.92 | 24.74 | 24.74 | 3.34% | 756,176 |
| Oct 23, 2025 | 24.29 | 25.70 | 23.79 | 23.94 | 23.94 | 0.23% | 705,824 |
| Oct 22, 2025 | 25.11 | 26.06 | 21.87 | 23.89 | 23.89 | -9.04% | 1,059,058 |
| Oct 21, 2025 | 27.04 | 28.83 | 25.16 | 26.26 | 26.26 | -6.31% | 1,093,151 |
| Oct 20, 2025 | 27.72 | 31.45 | 26.49 | 28.03 | 28.03 | 11.65% | 1,262,261 |
| Oct 17, 2025 | 25.09 | 26.73 | 23.54 | 25.11 | 25.11 | -7.12% | 1,605,421 |
| Oct 16, 2025 | 35.59 | 35.89 | 25.83 | 27.03 | 27.03 | -22.44% | 1,560,982 |
| Oct 15, 2025 | 34.31 | 36.63 | 33.00 | 34.85 | 34.85 | 5.61% | 1,163,138 |
| Oct 14, 2025 | 25.13 | 35.00 | 24.25 | 33.00 | 33.00 | 19.70% | 1,867,607 |
| Oct 13, 2025 | 25.23 | 28.50 | 24.40 | 27.57 | 27.57 | 17.02% | 1,038,086 |
| Oct 10, 2025 | 29.36 | 32.99 | 22.29 | 23.56 | 23.56 | -15.77% | 2,537,183 |
| Oct 9, 2025 | 28.38 | 29.20 | 25.80 | 27.97 | 27.97 | 0.18% | 1,239,982 |
| Oct 8, 2025 | 28.41 | 30.09 | 27.50 | 27.92 | 27.92 | -0.64% | 792,534 |
| Oct 7, 2025 | 29.31 | 29.94 | 24.96 | 28.10 | 28.10 | -3.08% | 1,172,123 |
| Oct 6, 2025 | 26.71 | 29.07 | 25.59 | 28.99 | 28.99 | 18.54% | 1,386,853 |
| Oct 3, 2025 | 25.06 | 26.50 | 23.51 | 24.46 | 24.46 | 0.25% | 877,405 |
| Oct 2, 2025 | 25.40 | 26.76 | 24.00 | 24.40 | 24.40 | 1.75% | 730,375 |
| Oct 1, 2025 | 24.65 | 25.95 | 22.94 | 23.98 | 23.98 | 3.72% | 860,238 |
| Sep 30, 2025 | 23.07 | 23.97 | 22.55 | 23.12 | 23.12 | -3.95% | 515,870 |
| Sep 29, 2025 | 19.25 | 24.26 | 18.99 | 24.07 | 24.07 | 31.10% | 1,130,085 |
| Sep 26, 2025 | 18.50 | 18.93 | 17.49 | 18.36 | 18.36 | 0.38% | 601,034 |
| Sep 25, 2025 | 20.97 | 21.04 | 17.48 | 18.29 | 18.29 | -17.80% | 1,047,599 |
| Sep 24, 2025 | 23.43 | 26.32 | 22.00 | 22.25 | 22.25 | -0.45% | 1,055,761 |
| Sep 23, 2025 | 24.72 | 26.22 | 22.25 | 22.35 | 22.35 | -7.03% | 779,679 |
| Sep 22, 2025 | 22.40 | 24.27 | 20.64 | 24.04 | 24.04 | 0.50% | 561,004 |
| Sep 19, 2025 | 24.54 | 25.02 | 23.84 | 23.92 | 23.92 | -2.50% | 360,286 |
| Sep 18, 2025 | 22.79 | 26.37 | 21.76 | 24.53 | 24.53 | 13.68% | 828,250 |
| Sep 17, 2025 | 21.78 | 22.84 | 20.16 | 21.58 | 21.58 | -2.53% | 702,729 |
| Sep 16, 2025 | 19.24 | 22.35 | 18.95 | 22.14 | 22.14 | 15.86% | 1,009,260 |
| Sep 15, 2025 | 19.00 | 19.21 | 17.56 | 19.11 | 19.11 | -0.95% | 504,390 |
| Sep 12, 2025 | 18.15 | 20.00 | 17.65 | 19.29 | 19.29 | 7.72% | 420,800 |
| Sep 11, 2025 | 18.30 | 19.50 | 17.89 | 17.91 | 17.91 | -2.13% | 328,510 |
| Sep 10, 2025 | 18.86 | 19.60 | 18.10 | 18.30 | 18.30 | -1.03% | 409,133 |
| Sep 9, 2025 | 17.34 | 18.56 | 17.18 | 18.49 | 18.49 | 9.85% | 419,821 |
| Sep 8, 2025 | 16.93 | 17.13 | 16.39 | 16.83 | 16.83 | 0.34% | 234,138 |
| Sep 5, 2025 | 17.71 | 17.96 | 15.58 | 16.78 | 16.77 | -0.03% | 362,950 |
| Sep 4, 2025 | 18.11 | 18.43 | 16.54 | 16.78 | 16.78 | -9.44% | 400,116 |
| Sep 3, 2025 | 19.22 | 20.36 | 17.91 | 18.53 | 18.53 | -1.91% | 328,737 |
| Sep 2, 2025 | 18.07 | 20.00 | 17.41 | 18.89 | 18.89 | 0.96% | 371,213 |
| Aug 29, 2025 | 18.31 | 18.92 | 17.70 | 18.71 | 18.71 | 0.11% | 339,128 |
| Aug 28, 2025 | 19.00 | 19.50 | 18.41 | 18.69 | 18.69 | 1.52% | 221,903 |
| Aug 27, 2025 | 18.35 | 19.10 | 17.74 | 18.41 | 18.41 | -0.05% | 247,422 |
| Aug 26, 2025 | 17.32 | 18.70 | 17.04 | 18.42 | 18.42 | 5.38% | 219,545 |
| Aug 25, 2025 | 18.47 | 18.66 | 16.59 | 17.48 | 17.48 | -10.59% | 592,341 |
| Aug 22, 2025 | 17.50 | 20.36 | 17.27 | 19.55 | 19.55 | 10.02% | 449,962 |
| Aug 21, 2025 | 16.91 | 17.94 | 16.76 | 17.77 | 17.77 | 0.51% | 147,870 |
| Aug 20, 2025 | 16.86 | 17.68 | 15.55 | 17.68 | 17.68 | 3.39% | 301,362 |
| Aug 19, 2025 | 19.32 | 19.57 | 16.75 | 17.10 | 17.10 | -11.26% | 295,408 |
| Aug 18, 2025 | 17.41 | 19.91 | 17.40 | 19.27 | 19.27 | 5.36% | 288,452 |
| Aug 15, 2025 | 18.31 | 18.85 | 17.62 | 18.29 | 18.29 | -1.56% | 205,454 |
| Aug 14, 2025 | 17.90 | 18.61 | 16.47 | 18.58 | 18.58 | -1.48% | 516,604 |
| Aug 13, 2025 | 18.64 | 19.86 | 18.24 | 18.86 | 18.86 | 2.11% | 532,216 |
| Aug 12, 2025 | 18.29 | 19.05 | 18.14 | 18.47 | 18.47 | 0.65% | 271,427 |
| Aug 11, 2025 | 19.05 | 19.57 | 18.16 | 18.35 | 18.35 | 3.44% | 346,687 |
| Aug 8, 2025 | 19.21 | 19.59 | 17.46 | 17.74 | 17.74 | -6.98% | 483,231 |
| Aug 7, 2025 | 19.71 | 20.37 | 18.27 | 19.07 | 19.07 | 0.54% | 353,629 |
| Aug 6, 2025 | 18.44 | 19.41 | 17.97 | 18.97 | 18.97 | 3.59% | 192,828 |
| Aug 5, 2025 | 18.89 | 19.14 | 17.65 | 18.31 | 18.31 | -5.66% | 199,547 |
| Aug 4, 2025 | 18.30 | 19.70 | 17.74 | 19.41 | 19.41 | 7.24% | 325,211 |
| Aug 1, 2025 | 18.08 | 19.18 | 16.95 | 18.10 | 18.10 | -7.70% | 518,091 |
| Jul 31, 2025 | 20.56 | 20.97 | 19.50 | 19.61 | 19.61 | -5.40% | 643,970 |
| Jul 30, 2025 | 22.72 | 24.08 | 20.09 | 20.73 | 20.73 | -2.49% | 862,094 |
| Jul 29, 2025 | 22.38 | 22.90 | 20.51 | 21.26 | 21.26 | -5.09% | 539,336 |
| Jul 28, 2025 | 23.58 | 23.58 | 21.80 | 22.40 | 22.40 | -0.75% | 321,053 |
| Jul 25, 2025 | 22.41 | 22.58 | 21.00 | 22.57 | 22.57 | -0.44% | 386,654 |
| Jul 24, 2025 | 23.41 | 23.65 | 22.24 | 22.67 | 22.67 | -3.53% | 409,678 |
| Jul 23, 2025 | 27.11 | 27.11 | 21.50 | 23.50 | 23.50 | -23.26% | 1,912,510 |
| Jul 22, 2025 | 28.51 | 30.85 | 27.20 | 30.62 | 30.62 | 11.45% | 296,146 |
| Jul 21, 2025 | 29.90 | 31.00 | 27.11 | 27.48 | 27.48 | -7.49% | 532,605 |
| Jul 18, 2025 | 31.93 | 34.20 | 28.91 | 29.70 | 29.70 | -4.89% | 459,683 |
| Jul 17, 2025 | 29.53 | 31.73 | 28.80 | 31.23 | 31.23 | 5.76% | 375,341 |