Skip to main content
GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
154.91
-3.42 (-2.16%)
At close: Mar 5, 2026, 4:00 PM EST
150.38
-4.53 (-2.92%)
Pre-market: Mar 6, 2026, 4:41 AM EST

MULL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026156.70160.98142.00154.91154.91-2.16%286,196
Mar 4, 2026152.79163.58148.59158.33158.3310.85%380,962
Mar 3, 2026147.42151.00138.56142.83142.83-15.88%499,559
Mar 2, 2026160.40173.61158.00169.79169.790.31%378,280
Feb 27, 2026161.10174.02160.57169.26169.26-1.64%261,536
Feb 26, 2026180.30188.22160.77172.08172.08-6.53%540,002
Feb 25, 2026181.76190.43179.14184.10184.105.13%348,592
Feb 24, 2026184.38190.03169.73175.12175.12-1.51%523,799
Feb 23, 2026179.23186.42172.80177.81177.81-3.23%241,464
Feb 20, 2026173.24185.32173.24183.75183.755.54%327,801
Feb 19, 2026173.17177.16166.94174.11174.11-2.22%330,084
Feb 18, 2026160.60183.35157.20178.06178.0610.25%335,139
Feb 17, 2026162.47172.00157.72161.51161.51-5.75%307,040
Feb 13, 2026166.46178.50155.50171.37171.37-1.22%396,514
Feb 12, 2026180.45193.45170.90173.49173.491.87%618,527
Feb 11, 2026159.02172.94152.21170.31170.3119.92%541,014
Feb 10, 2026145.38149.20136.74142.02142.02-5.45%359,803
Feb 9, 2026147.16156.59139.91150.21150.21-5.56%393,516
Feb 6, 2026146.14160.20142.83159.05159.055.83%701,415
Feb 5, 2026140.94156.14137.26150.28150.281.64%645,536
Feb 4, 2026175.78175.78134.21147.86147.86-19.13%769,605
Feb 3, 2026201.51202.59172.12182.83182.83-8.43%705,351
Feb 2, 2026175.09203.02175.09199.66199.6611.19%529,809
Jan 30, 2026208.48216.21172.75179.57179.57-9.76%542,465
Jan 29, 2026201.85206.32182.28198.99198.990.34%541,072
Jan 28, 2026187.09201.00182.55198.31198.3112.26%413,032
Jan 27, 2026172.31181.85168.33176.66176.6610.61%378,168
Jan 26, 2026165.63166.81155.60159.71159.71-5.35%343,331
Jan 23, 2026166.40178.84161.36168.73168.730.88%413,414
Jan 22, 2026166.46167.39150.36167.26167.264.62%423,967
Jan 21, 2026147.66164.00143.00159.88159.8812.73%455,856
Jan 20, 2026141.03154.27138.75141.83141.831.28%578,677
Jan 16, 2026133.00142.00132.38140.04140.0415.28%463,587
Jan 15, 2026127.45129.02120.82121.48121.481.95%236,591
Jan 14, 2026120.05123.00115.37119.16119.16-2.84%345,156
Jan 13, 2026128.65131.96120.53122.64122.64-4.37%300,814
Jan 12, 2026124.38130.38123.58128.25128.250.35%301,127
Jan 9, 2026119.02128.46114.46127.81127.8110.76%280,002
Jan 8, 2026127.22127.47111.20115.39115.39-7.00%455,360
Jan 7, 2026125.44129.55122.84124.08124.08-2.79%354,310
Jan 6, 2026110.46128.25110.46127.64127.6420.03%433,301
Jan 5, 2026115.09115.09104.46106.34106.34-1.85%320,953
Jan 2, 202695.82108.6095.79108.34108.3420.79%375,464
Dec 31, 202594.9194.9188.8289.6989.69-5.07%259,764
Dec 30, 202595.8798.5094.2594.4894.48-1.30%244,919
Dec 29, 202586.5795.9785.8895.7295.726.17%274,155
Dec 26, 202593.8993.8989.2590.1689.81-1.25%171,880
Dec 24, 202585.7792.8285.7791.3090.957.48%170,075
Dec 23, 202584.4988.2782.8484.9484.61-0.29%219,842
Dec 22, 202585.5485.5980.5385.1984.867.77%362,918
Dec 19, 202571.3580.2071.3579.0578.7413.77%393,596
Dec 18, 202573.5977.0068.2569.4869.2120.23%906,697
Dec 17, 202563.6363.7655.7757.7957.57-6.11%510,596
Dec 16, 202563.0665.1560.4161.5561.31-4.05%213,937
Dec 15, 202569.5971.0063.5364.1563.90-3.26%233,179
Dec 12, 202574.9674.9665.4466.3166.05-13.37%346,932
Dec 11, 202578.4679.0172.6176.5476.25-4.01%286,689
Dec 10, 202574.3880.0872.2779.7479.438.90%254,645
Dec 9, 202568.5574.9168.0073.2272.944.35%178,124
Dec 8, 202568.3571.1967.1470.1769.908.32%261,074
Dec 5, 202560.9466.4859.3964.7864.539.30%241,522
Dec 4, 202561.2861.2857.6059.2759.04-6.68%265,380
Dec 3, 202565.0865.1560.2063.5163.27-4.21%254,566
Dec 2, 202566.2869.1063.7166.3066.04-1.21%242,071
Dec 1, 202562.6868.0062.2267.1166.853.26%248,181
Nov 28, 202564.6065.6663.3064.9964.745.37%209,884
Nov 26, 202561.2063.5059.5661.6861.445.08%231,955
Nov 25, 202555.7859.5154.3358.7058.470.39%163,030
Nov 24, 202553.4059.3053.4058.4758.2515.94%237,611
Nov 21, 202549.2052.5043.5550.4350.246.37%351,784
Nov 20, 202563.2163.3346.7447.4147.23-22.07%652,116
Nov 19, 202561.9165.5055.8560.8460.61-2.50%576,606
Nov 18, 202566.1268.2560.7062.4062.16-11.24%317,875
Nov 17, 202573.0981.1168.7970.3070.03-3.84%444,702
Nov 14, 202564.4077.8064.3773.1172.838.24%714,478
Nov 13, 202570.9274.9563.6467.5567.29-6.38%334,516
Nov 12, 202572.1674.7970.0672.1571.873.01%295,920
Nov 11, 202574.5275.6369.3170.0469.77-9.70%386,660
Nov 10, 202574.9279.7174.6877.5677.2612.83%446,370
Nov 7, 202566.4671.3062.2368.7468.48-0.58%540,329
Nov 6, 202568.9273.7567.1169.1468.880.50%481,934
Nov 5, 202562.3869.8962.3068.8068.5418.09%445,994
Nov 4, 202561.4964.3858.0058.2658.04-14.28%403,407
Nov 3, 202567.5569.5166.4767.9767.719.57%484,748
Oct 31, 202564.3766.0159.4962.0361.79-0.56%269,012
Oct 30, 202563.2964.0460.4162.3862.14-2.29%136,306
Oct 29, 202564.9166.8063.5063.8463.594.38%379,596
Oct 28, 202559.6761.5758.8461.1660.921.60%183,466
Oct 27, 202562.7362.7357.8460.1959.960.88%296,449
Oct 24, 202556.2360.0755.0059.6759.4411.76%299,792
Oct 23, 202548.2453.4147.9453.3953.188.50%200,737
Oct 22, 202551.2752.7646.2249.2149.02-4.12%312,153
Oct 21, 202552.6353.0750.5251.3251.12-4.39%135,006
Oct 20, 202555.1857.5052.9953.6853.474.58%275,450
Oct 17, 202549.5451.8447.9351.3351.13-0.24%454,055
Oct 16, 202550.1353.3048.0551.4551.2510.89%857,993
Oct 15, 202546.5946.7044.4246.4046.225.26%231,219
Oct 14, 202544.2946.7343.9744.0843.91-5.99%114,137
Oct 13, 202546.2047.1544.7646.8946.7112.52%267,817
Oct 10, 202547.4747.4840.8641.6741.51-11.38%249,964