GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
64.78
+5.51 (9.30%)
At close: Dec 5, 2025, 4:00 PM EST
64.76
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 7:26 PM EST
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.94 | 66.48 | 59.39 | 64.78 | 64.78 | 9.30% | 241,522 |
| Dec 4, 2025 | 61.28 | 61.28 | 57.60 | 59.27 | 59.27 | -6.68% | 265,380 |
| Dec 3, 2025 | 65.08 | 65.15 | 60.20 | 63.51 | 63.51 | -4.21% | 253,938 |
| Dec 2, 2025 | 66.28 | 69.10 | 63.71 | 66.30 | 66.30 | -1.21% | 240,848 |
| Dec 1, 2025 | 62.68 | 68.00 | 62.22 | 67.11 | 67.11 | 3.26% | 247,403 |
| Nov 28, 2025 | 64.60 | 65.66 | 63.30 | 64.99 | 64.99 | 5.37% | 209,024 |
| Nov 26, 2025 | 61.20 | 63.50 | 59.56 | 61.68 | 61.68 | 5.08% | 231,439 |
| Nov 25, 2025 | 55.78 | 59.51 | 54.33 | 58.70 | 58.70 | 0.39% | 163,030 |
| Nov 24, 2025 | 53.40 | 59.30 | 53.40 | 58.47 | 58.47 | 15.94% | 230,234 |
| Nov 21, 2025 | 49.20 | 52.50 | 43.55 | 50.43 | 50.43 | 6.37% | 347,364 |
| Nov 20, 2025 | 63.21 | 63.33 | 46.74 | 47.41 | 47.41 | -22.07% | 652,116 |
| Nov 19, 2025 | 61.91 | 65.50 | 55.85 | 60.84 | 60.84 | -2.50% | 576,606 |
| Nov 18, 2025 | 66.12 | 68.25 | 60.70 | 62.40 | 62.40 | -11.24% | 317,875 |
| Nov 17, 2025 | 73.09 | 81.11 | 68.79 | 70.30 | 70.30 | -3.84% | 444,702 |
| Nov 14, 2025 | 64.40 | 77.80 | 64.37 | 73.11 | 73.11 | 8.24% | 714,478 |
| Nov 13, 2025 | 70.92 | 74.95 | 63.64 | 67.55 | 67.55 | -6.38% | 334,516 |
| Nov 12, 2025 | 72.16 | 74.79 | 70.06 | 72.15 | 72.15 | 3.01% | 295,920 |
| Nov 11, 2025 | 74.52 | 75.63 | 69.31 | 70.04 | 70.04 | -9.70% | 386,660 |
| Nov 10, 2025 | 74.92 | 79.71 | 74.68 | 77.56 | 77.56 | 12.83% | 446,370 |
| Nov 7, 2025 | 66.46 | 71.30 | 62.23 | 68.74 | 68.74 | -0.58% | 540,329 |
| Nov 6, 2025 | 68.92 | 73.75 | 67.11 | 69.14 | 69.14 | 0.50% | 481,934 |
| Nov 5, 2025 | 62.38 | 69.89 | 62.30 | 68.80 | 68.80 | 18.09% | 445,994 |
| Nov 4, 2025 | 61.49 | 64.38 | 58.00 | 58.26 | 58.26 | -14.28% | 403,407 |
| Nov 3, 2025 | 67.55 | 69.51 | 66.47 | 67.97 | 67.97 | 9.57% | 484,748 |
| Oct 31, 2025 | 64.37 | 66.01 | 59.49 | 62.03 | 62.03 | -0.56% | 269,012 |
| Oct 30, 2025 | 63.29 | 64.04 | 60.41 | 62.38 | 62.38 | -2.29% | 136,306 |
| Oct 29, 2025 | 64.91 | 66.80 | 63.50 | 63.84 | 63.84 | 4.38% | 379,596 |
| Oct 28, 2025 | 59.67 | 61.57 | 58.84 | 61.16 | 61.16 | 1.60% | 183,466 |
| Oct 27, 2025 | 62.73 | 62.73 | 57.84 | 60.19 | 60.19 | 0.88% | 296,449 |
| Oct 24, 2025 | 56.23 | 60.07 | 55.00 | 59.67 | 59.67 | 11.76% | 299,792 |
| Oct 23, 2025 | 48.24 | 53.41 | 47.94 | 53.39 | 53.39 | 8.50% | 200,737 |
| Oct 22, 2025 | 51.27 | 52.76 | 46.22 | 49.21 | 49.20 | -4.12% | 312,153 |
| Oct 21, 2025 | 52.63 | 53.07 | 50.52 | 51.32 | 51.32 | -4.39% | 135,006 |
| Oct 20, 2025 | 55.18 | 57.50 | 52.99 | 53.68 | 53.68 | 4.58% | 275,450 |
| Oct 17, 2025 | 49.54 | 51.84 | 47.93 | 51.33 | 51.33 | -0.24% | 454,055 |
| Oct 16, 2025 | 50.13 | 53.30 | 48.05 | 51.45 | 51.45 | 10.89% | 857,993 |
| Oct 15, 2025 | 46.59 | 46.70 | 44.42 | 46.40 | 46.40 | 5.26% | 231,219 |
| Oct 14, 2025 | 44.29 | 46.73 | 43.97 | 44.08 | 44.08 | -5.99% | 114,137 |
| Oct 13, 2025 | 46.20 | 47.15 | 44.76 | 46.89 | 46.89 | 12.52% | 267,817 |
| Oct 10, 2025 | 47.47 | 47.48 | 40.86 | 41.67 | 41.67 | -11.38% | 249,964 |
| Oct 9, 2025 | 47.32 | 49.17 | 45.71 | 47.02 | 47.02 | -4.49% | 215,887 |
| Oct 8, 2025 | 45.59 | 49.44 | 45.59 | 49.23 | 49.23 | 11.53% | 288,235 |
| Oct 7, 2025 | 48.63 | 48.63 | 43.00 | 44.14 | 44.14 | -5.60% | 362,458 |
| Oct 6, 2025 | 48.87 | 51.46 | 46.08 | 46.76 | 46.76 | 3.22% | 430,790 |
| Oct 3, 2025 | 44.11 | 47.11 | 43.91 | 45.30 | 45.30 | 4.76% | 481,955 |
| Oct 2, 2025 | 43.93 | 44.26 | 42.17 | 43.24 | 43.24 | 1.70% | 432,783 |
| Oct 1, 2025 | 35.49 | 42.61 | 35.49 | 42.52 | 42.52 | 17.33% | 678,193 |
| Sep 30, 2025 | 34.88 | 36.82 | 34.80 | 36.24 | 36.24 | 4.26% | 311,568 |
| Sep 29, 2025 | 33.08 | 35.50 | 33.08 | 34.76 | 34.76 | 8.35% | 454,823 |
| Sep 26, 2025 | 32.56 | 32.70 | 31.21 | 32.08 | 32.08 | 0.69% | 170,676 |
| Sep 25, 2025 | 32.15 | 32.77 | 30.96 | 31.86 | 31.86 | -6.14% | 246,257 |
| Sep 24, 2025 | 35.21 | 35.23 | 32.60 | 33.94 | 33.94 | -6.12% | 740,381 |
| Sep 23, 2025 | 35.67 | 37.15 | 35.60 | 36.16 | 36.15 | 2.39% | 580,996 |
| Sep 22, 2025 | 35.27 | 36.41 | 34.05 | 35.31 | 35.31 | 2.29% | 432,746 |
| Sep 19, 2025 | 34.49 | 34.89 | 33.06 | 34.52 | 34.52 | -7.39% | 344,902 |
| Sep 18, 2025 | 34.84 | 37.88 | 34.70 | 37.27 | 37.27 | 11.13% | 214,893 |
| Sep 17, 2025 | 32.58 | 33.76 | 32.00 | 33.54 | 33.54 | 1.28% | 153,293 |
| Sep 16, 2025 | 32.87 | 33.35 | 32.45 | 33.12 | 33.12 | 1.27% | 156,431 |
| Sep 15, 2025 | 32.37 | 33.72 | 32.21 | 32.70 | 32.70 | 0.71% | 249,968 |
| Sep 12, 2025 | 31.05 | 32.84 | 30.94 | 32.47 | 32.47 | 8.92% | 244,736 |
| Sep 11, 2025 | 28.70 | 31.87 | 28.70 | 29.81 | 29.81 | 14.79% | 571,127 |
| Sep 10, 2025 | 25.92 | 26.72 | 25.67 | 25.97 | 25.97 | 6.98% | 646,740 |
| Sep 9, 2025 | 23.28 | 24.76 | 22.98 | 24.28 | 24.27 | 5.64% | 639,252 |
| Sep 8, 2025 | 22.60 | 23.21 | 21.98 | 22.98 | 22.98 | 0.35% | 100,666 |
| Sep 5, 2025 | 21.84 | 22.93 | 21.30 | 22.90 | 22.90 | 11.00% | 269,790 |
| Sep 4, 2025 | 18.94 | 20.63 | 18.81 | 20.63 | 20.63 | 9.41% | 60,380 |
| Sep 3, 2025 | 18.85 | 18.98 | 18.44 | 18.86 | 18.86 | 0.40% | 102,111 |
| Sep 2, 2025 | 17.97 | 18.78 | 17.48 | 18.78 | 18.78 | -1.11% | 79,395 |
| Aug 29, 2025 | 20.19 | 20.19 | 18.72 | 18.99 | 18.99 | -5.21% | 85,590 |
| Aug 28, 2025 | 19.03 | 20.15 | 18.98 | 20.03 | 20.03 | 7.25% | 89,488 |
| Aug 27, 2025 | 18.40 | 18.91 | 18.35 | 18.68 | 18.68 | 2.27% | 42,811 |
| Aug 26, 2025 | 18.13 | 18.75 | 18.10 | 18.26 | 18.26 | 0.30% | 47,511 |
| Aug 25, 2025 | 18.38 | 18.71 | 18.21 | 18.21 | 18.21 | -2.46% | 43,775 |
| Aug 22, 2025 | 18.67 | 19.50 | 18.25 | 18.67 | 18.67 | 3.38% | 93,335 |
| Aug 21, 2025 | 18.50 | 18.62 | 18.04 | 18.06 | 18.06 | -2.38% | 49,066 |
| Aug 20, 2025 | 18.98 | 19.06 | 17.30 | 18.50 | 18.50 | -8.07% | 136,596 |
| Aug 19, 2025 | 20.41 | 20.86 | 19.93 | 20.12 | 20.12 | -2.55% | 64,263 |
| Aug 18, 2025 | 19.76 | 20.69 | 19.76 | 20.65 | 20.65 | 4.34% | 90,280 |
| Aug 15, 2025 | 20.53 | 20.53 | 19.36 | 19.79 | 19.79 | -7.26% | 105,802 |
| Aug 14, 2025 | 20.62 | 21.43 | 20.00 | 21.34 | 21.34 | 1.80% | 67,088 |
| Aug 13, 2025 | 22.27 | 22.37 | 20.67 | 20.96 | 20.96 | -5.50% | 140,402 |
| Aug 12, 2025 | 21.16 | 22.42 | 20.64 | 22.18 | 22.18 | 6.18% | 112,209 |
| Aug 11, 2025 | 21.28 | 21.93 | 20.20 | 20.89 | 20.89 | 8.28% | 231,836 |
| Aug 8, 2025 | 17.23 | 19.38 | 17.14 | 19.29 | 19.29 | 12.23% | 147,573 |
| Aug 7, 2025 | 17.89 | 18.10 | 16.88 | 17.19 | 17.19 | 5.83% | 115,277 |
| Aug 6, 2025 | 15.99 | 16.27 | 15.67 | 16.24 | 16.24 | -0.84% | 73,701 |
| Aug 5, 2025 | 16.43 | 16.75 | 15.81 | 16.38 | 16.38 | 2.81% | 41,761 |
| Aug 4, 2025 | 15.54 | 15.98 | 15.45 | 15.93 | 15.93 | 5.52% | 49,421 |
| Aug 1, 2025 | 15.27 | 15.58 | 14.68 | 15.10 | 15.10 | -8.11% | 81,227 |
| Jul 31, 2025 | 17.43 | 17.43 | 15.76 | 16.43 | 16.43 | -9.79% | 170,073 |
| Jul 30, 2025 | 17.66 | 18.26 | 17.51 | 18.22 | 18.22 | 5.23% | 130,460 |
| Jul 29, 2025 | 17.35 | 17.84 | 16.99 | 17.31 | 17.31 | 0.92% | 138,166 |
| Jul 28, 2025 | 17.34 | 17.34 | 16.76 | 17.15 | 17.15 | -0.09% | 56,074 |
| Jul 25, 2025 | 17.12 | 17.19 | 16.43 | 17.17 | 17.17 | -0.97% | 50,569 |
| Jul 24, 2025 | 17.15 | 17.58 | 16.91 | 17.34 | 17.34 | 2.21% | 93,675 |
| Jul 23, 2025 | 16.71 | 16.96 | 16.50 | 16.96 | 16.96 | 2.16% | 61,013 |
| Jul 22, 2025 | 17.69 | 17.69 | 16.22 | 16.60 | 16.60 | -6.84% | 231,961 |
| Jul 21, 2025 | 17.92 | 18.67 | 17.72 | 17.82 | 17.82 | -2.09% | 95,383 |
| Jul 18, 2025 | 18.09 | 18.32 | 17.89 | 18.20 | 18.20 | 1.80% | 110,948 |
| Jul 17, 2025 | 18.01 | 18.16 | 17.15 | 17.88 | 17.88 | -5.40% | 236,286 |