GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
145.46
-9.45 (-6.10%)
Mar 6, 2026, 12:57 PM EST - Market open
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 142.40 | 150.00 | 139.90 | 147.00 | - | -5.10% | 193,565 |
| Mar 5, 2026 | 156.70 | 160.98 | 142.00 | 154.91 | 154.91 | -2.16% | 286,196 |
| Mar 4, 2026 | 152.79 | 163.58 | 148.59 | 158.33 | 158.33 | 10.85% | 380,962 |
| Mar 3, 2026 | 147.42 | 151.00 | 138.56 | 142.83 | 142.83 | -15.88% | 499,559 |
| Mar 2, 2026 | 160.40 | 173.61 | 158.00 | 169.79 | 169.79 | 0.31% | 378,280 |
| Feb 27, 2026 | 161.10 | 174.02 | 160.57 | 169.26 | 169.26 | -1.64% | 261,536 |
| Feb 26, 2026 | 180.30 | 188.22 | 160.77 | 172.08 | 172.08 | -6.53% | 540,002 |
| Feb 25, 2026 | 181.76 | 190.43 | 179.14 | 184.10 | 184.10 | 5.13% | 348,592 |
| Feb 24, 2026 | 184.38 | 190.03 | 169.73 | 175.12 | 175.12 | -1.51% | 523,799 |
| Feb 23, 2026 | 179.23 | 186.42 | 172.80 | 177.81 | 177.81 | -3.23% | 241,464 |
| Feb 20, 2026 | 173.24 | 185.32 | 173.24 | 183.75 | 183.75 | 5.54% | 327,801 |
| Feb 19, 2026 | 173.17 | 177.16 | 166.94 | 174.11 | 174.11 | -2.22% | 330,084 |
| Feb 18, 2026 | 160.60 | 183.35 | 157.20 | 178.06 | 178.06 | 10.25% | 335,139 |
| Feb 17, 2026 | 162.47 | 172.00 | 157.72 | 161.51 | 161.51 | -5.75% | 307,040 |
| Feb 13, 2026 | 166.46 | 178.50 | 155.50 | 171.37 | 171.37 | -1.22% | 396,514 |
| Feb 12, 2026 | 180.45 | 193.45 | 170.90 | 173.49 | 173.49 | 1.87% | 618,527 |
| Feb 11, 2026 | 159.02 | 172.94 | 152.21 | 170.31 | 170.31 | 19.92% | 541,014 |
| Feb 10, 2026 | 145.38 | 149.20 | 136.74 | 142.02 | 142.02 | -5.45% | 359,803 |
| Feb 9, 2026 | 147.16 | 156.59 | 139.91 | 150.21 | 150.21 | -5.56% | 393,516 |
| Feb 6, 2026 | 146.14 | 160.20 | 142.83 | 159.05 | 159.05 | 5.83% | 701,415 |
| Feb 5, 2026 | 140.94 | 156.14 | 137.26 | 150.28 | 150.28 | 1.64% | 645,536 |
| Feb 4, 2026 | 175.78 | 175.78 | 134.21 | 147.86 | 147.86 | -19.13% | 769,605 |
| Feb 3, 2026 | 201.51 | 202.59 | 172.12 | 182.83 | 182.83 | -8.43% | 705,351 |
| Feb 2, 2026 | 175.09 | 203.02 | 175.09 | 199.66 | 199.66 | 11.19% | 529,809 |
| Jan 30, 2026 | 208.48 | 216.21 | 172.75 | 179.57 | 179.57 | -9.76% | 542,465 |
| Jan 29, 2026 | 201.85 | 206.32 | 182.28 | 198.99 | 198.99 | 0.34% | 541,072 |
| Jan 28, 2026 | 187.09 | 201.00 | 182.55 | 198.31 | 198.31 | 12.26% | 413,032 |
| Jan 27, 2026 | 172.31 | 181.85 | 168.33 | 176.66 | 176.66 | 10.61% | 378,168 |
| Jan 26, 2026 | 165.63 | 166.81 | 155.60 | 159.71 | 159.71 | -5.35% | 343,331 |
| Jan 23, 2026 | 166.40 | 178.84 | 161.36 | 168.73 | 168.73 | 0.88% | 413,414 |
| Jan 22, 2026 | 166.46 | 167.39 | 150.36 | 167.26 | 167.26 | 4.62% | 423,967 |
| Jan 21, 2026 | 147.66 | 164.00 | 143.00 | 159.88 | 159.88 | 12.73% | 455,856 |
| Jan 20, 2026 | 141.03 | 154.27 | 138.75 | 141.83 | 141.83 | 1.28% | 578,677 |
| Jan 16, 2026 | 133.00 | 142.00 | 132.38 | 140.04 | 140.04 | 15.28% | 463,587 |
| Jan 15, 2026 | 127.45 | 129.02 | 120.82 | 121.48 | 121.48 | 1.95% | 236,591 |
| Jan 14, 2026 | 120.05 | 123.00 | 115.37 | 119.16 | 119.16 | -2.84% | 345,156 |
| Jan 13, 2026 | 128.65 | 131.96 | 120.53 | 122.64 | 122.64 | -4.37% | 300,814 |
| Jan 12, 2026 | 124.38 | 130.38 | 123.58 | 128.25 | 128.25 | 0.35% | 301,127 |
| Jan 9, 2026 | 119.02 | 128.46 | 114.46 | 127.81 | 127.81 | 10.76% | 280,002 |
| Jan 8, 2026 | 127.22 | 127.47 | 111.20 | 115.39 | 115.39 | -7.00% | 455,360 |
| Jan 7, 2026 | 125.44 | 129.55 | 122.84 | 124.08 | 124.08 | -2.79% | 354,310 |
| Jan 6, 2026 | 110.46 | 128.25 | 110.46 | 127.64 | 127.64 | 20.03% | 433,301 |
| Jan 5, 2026 | 115.09 | 115.09 | 104.46 | 106.34 | 106.34 | -1.85% | 320,953 |
| Jan 2, 2026 | 95.82 | 108.60 | 95.79 | 108.34 | 108.34 | 20.79% | 375,464 |
| Dec 31, 2025 | 94.91 | 94.91 | 88.82 | 89.69 | 89.69 | -5.07% | 259,764 |
| Dec 30, 2025 | 95.87 | 98.50 | 94.25 | 94.48 | 94.48 | -1.30% | 244,919 |
| Dec 29, 2025 | 86.57 | 95.97 | 85.88 | 95.72 | 95.72 | 6.17% | 274,155 |
| Dec 26, 2025 | 93.89 | 93.89 | 89.25 | 90.16 | 89.81 | -1.25% | 171,880 |
| Dec 24, 2025 | 85.77 | 92.82 | 85.77 | 91.30 | 90.95 | 7.48% | 170,075 |
| Dec 23, 2025 | 84.49 | 88.27 | 82.84 | 84.94 | 84.61 | -0.29% | 219,842 |
| Dec 22, 2025 | 85.54 | 85.59 | 80.53 | 85.19 | 84.86 | 7.77% | 362,918 |
| Dec 19, 2025 | 71.35 | 80.20 | 71.35 | 79.05 | 78.74 | 13.77% | 393,596 |
| Dec 18, 2025 | 73.59 | 77.00 | 68.25 | 69.48 | 69.21 | 20.23% | 906,697 |
| Dec 17, 2025 | 63.63 | 63.76 | 55.77 | 57.79 | 57.57 | -6.11% | 510,596 |
| Dec 16, 2025 | 63.06 | 65.15 | 60.41 | 61.55 | 61.31 | -4.05% | 213,937 |
| Dec 15, 2025 | 69.59 | 71.00 | 63.53 | 64.15 | 63.90 | -3.26% | 233,179 |
| Dec 12, 2025 | 74.96 | 74.96 | 65.44 | 66.31 | 66.05 | -13.37% | 346,932 |
| Dec 11, 2025 | 78.46 | 79.01 | 72.61 | 76.54 | 76.25 | -4.01% | 286,689 |
| Dec 10, 2025 | 74.38 | 80.08 | 72.27 | 79.74 | 79.43 | 8.90% | 254,645 |
| Dec 9, 2025 | 68.55 | 74.91 | 68.00 | 73.22 | 72.94 | 4.35% | 178,124 |
| Dec 8, 2025 | 68.35 | 71.19 | 67.14 | 70.17 | 69.90 | 8.32% | 261,074 |
| Dec 5, 2025 | 60.94 | 66.48 | 59.39 | 64.78 | 64.53 | 9.30% | 241,522 |
| Dec 4, 2025 | 61.28 | 61.28 | 57.60 | 59.27 | 59.04 | -6.68% | 265,380 |
| Dec 3, 2025 | 65.08 | 65.15 | 60.20 | 63.51 | 63.27 | -4.21% | 254,566 |
| Dec 2, 2025 | 66.28 | 69.10 | 63.71 | 66.30 | 66.04 | -1.21% | 242,071 |
| Dec 1, 2025 | 62.68 | 68.00 | 62.22 | 67.11 | 66.85 | 3.26% | 248,181 |
| Nov 28, 2025 | 64.60 | 65.66 | 63.30 | 64.99 | 64.74 | 5.37% | 209,884 |
| Nov 26, 2025 | 61.20 | 63.50 | 59.56 | 61.68 | 61.44 | 5.08% | 231,955 |
| Nov 25, 2025 | 55.78 | 59.51 | 54.33 | 58.70 | 58.47 | 0.39% | 163,030 |
| Nov 24, 2025 | 53.40 | 59.30 | 53.40 | 58.47 | 58.25 | 15.94% | 237,611 |
| Nov 21, 2025 | 49.20 | 52.50 | 43.55 | 50.43 | 50.24 | 6.37% | 351,784 |
| Nov 20, 2025 | 63.21 | 63.33 | 46.74 | 47.41 | 47.23 | -22.07% | 652,116 |
| Nov 19, 2025 | 61.91 | 65.50 | 55.85 | 60.84 | 60.61 | -2.50% | 576,606 |
| Nov 18, 2025 | 66.12 | 68.25 | 60.70 | 62.40 | 62.16 | -11.24% | 317,875 |
| Nov 17, 2025 | 73.09 | 81.11 | 68.79 | 70.30 | 70.03 | -3.84% | 444,702 |
| Nov 14, 2025 | 64.40 | 77.80 | 64.37 | 73.11 | 72.83 | 8.24% | 714,478 |
| Nov 13, 2025 | 70.92 | 74.95 | 63.64 | 67.55 | 67.29 | -6.38% | 334,516 |
| Nov 12, 2025 | 72.16 | 74.79 | 70.06 | 72.15 | 71.87 | 3.01% | 295,920 |
| Nov 11, 2025 | 74.52 | 75.63 | 69.31 | 70.04 | 69.77 | -9.70% | 386,660 |
| Nov 10, 2025 | 74.92 | 79.71 | 74.68 | 77.56 | 77.26 | 12.83% | 446,370 |
| Nov 7, 2025 | 66.46 | 71.30 | 62.23 | 68.74 | 68.48 | -0.58% | 540,329 |
| Nov 6, 2025 | 68.92 | 73.75 | 67.11 | 69.14 | 68.88 | 0.50% | 481,934 |
| Nov 5, 2025 | 62.38 | 69.89 | 62.30 | 68.80 | 68.54 | 18.09% | 445,994 |
| Nov 4, 2025 | 61.49 | 64.38 | 58.00 | 58.26 | 58.04 | -14.28% | 403,407 |
| Nov 3, 2025 | 67.55 | 69.51 | 66.47 | 67.97 | 67.71 | 9.57% | 484,748 |
| Oct 31, 2025 | 64.37 | 66.01 | 59.49 | 62.03 | 61.79 | -0.56% | 269,012 |
| Oct 30, 2025 | 63.29 | 64.04 | 60.41 | 62.38 | 62.14 | -2.29% | 136,306 |
| Oct 29, 2025 | 64.91 | 66.80 | 63.50 | 63.84 | 63.59 | 4.38% | 379,596 |
| Oct 28, 2025 | 59.67 | 61.57 | 58.84 | 61.16 | 60.92 | 1.60% | 183,466 |
| Oct 27, 2025 | 62.73 | 62.73 | 57.84 | 60.19 | 59.96 | 0.88% | 296,449 |
| Oct 24, 2025 | 56.23 | 60.07 | 55.00 | 59.67 | 59.44 | 11.76% | 299,792 |
| Oct 23, 2025 | 48.24 | 53.41 | 47.94 | 53.39 | 53.18 | 8.50% | 200,737 |
| Oct 22, 2025 | 51.27 | 52.76 | 46.22 | 49.21 | 49.02 | -4.12% | 312,153 |
| Oct 21, 2025 | 52.63 | 53.07 | 50.52 | 51.32 | 51.12 | -4.39% | 135,006 |
| Oct 20, 2025 | 55.18 | 57.50 | 52.99 | 53.68 | 53.47 | 4.58% | 275,450 |
| Oct 17, 2025 | 49.54 | 51.84 | 47.93 | 51.33 | 51.13 | -0.24% | 454,055 |
| Oct 16, 2025 | 50.13 | 53.30 | 48.05 | 51.45 | 51.25 | 10.89% | 857,993 |
| Oct 15, 2025 | 46.59 | 46.70 | 44.42 | 46.40 | 46.22 | 5.26% | 231,219 |
| Oct 14, 2025 | 44.29 | 46.73 | 43.97 | 44.08 | 43.91 | -5.99% | 114,137 |
| Oct 13, 2025 | 46.20 | 47.15 | 44.76 | 46.89 | 46.71 | 12.52% | 267,817 |