Skip to main content
GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
226.52
-18.90 (-7.70%)
At close: Apr 28, 2026, 4:00 PM EDT
240.00
+13.48 (5.95%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MULL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026225.00239.96211.22226.52226.52-7.70%324,734
Apr 27, 2026233.32251.00232.72245.42245.4211.84%326,951
Apr 24, 2026220.00229.23214.17219.44219.445.64%331,389
Apr 23, 2026209.28218.13199.15207.72207.72-2.57%298,433
Apr 22, 2026192.91216.61189.79213.20213.2017.10%451,249
Apr 21, 2026186.04189.00175.96182.07182.070.18%273,151
Apr 20, 2026191.00194.77171.68181.74181.74-2.73%311,472
Apr 17, 2026196.25200.47184.96186.85186.85-0.94%332,799
Apr 16, 2026185.90193.44179.00188.63188.630.21%379,012
Apr 15, 2026187.79194.94174.04188.23188.23-4.09%401,948
Apr 14, 2026173.00196.71164.64196.25196.2518.34%545,024
Apr 13, 2026158.08166.36151.55165.83165.833.01%439,098
Apr 10, 2026161.48164.00153.48160.98160.98-1.22%360,013
Apr 9, 2026151.91164.02145.39162.97162.977.33%503,872
Apr 8, 2026157.41158.00146.23151.84151.8415.22%664,593
Apr 7, 2026130.02132.27122.03131.78131.78-0.07%590,818
Apr 6, 2026128.71136.55127.00131.87131.876.30%371,730
Apr 2, 2026106.80124.38106.44124.05124.05-1.28%594,980
Apr 1, 2026113.18131.58110.00125.66125.6618.15%951,489
Mar 31, 202696.27106.8990.54106.36106.369.98%810,881
Mar 30, 2026123.66123.6694.4496.7196.71-19.98%559,696
Mar 27, 2026122.45128.44118.60120.86120.861.13%439,190
Mar 26, 2026130.56133.09117.24119.51119.51-13.90%471,491
Mar 25, 2026139.43144.00131.31138.80138.80-6.91%546,821
Mar 24, 2026153.63156.45144.14149.11149.11-4.42%461,308
Mar 23, 2026173.63176.65153.50156.00156.00-9.03%784,804
Mar 20, 2026189.01193.31165.00171.49171.49-9.51%449,435
Mar 19, 2026172.37201.09169.64189.52189.52-8.08%940,715
Mar 18, 2026207.26213.07202.25206.17206.170.56%557,367
Mar 17, 2026197.05206.36191.30205.02205.028.68%385,643
Mar 16, 2026191.79199.26185.52188.65188.657.40%536,991
Mar 13, 2026165.41178.13165.41175.65175.6510.17%364,521
Mar 12, 2026162.89165.68152.75159.44159.44-6.39%286,219
Mar 11, 2026164.48173.51160.57170.33170.337.40%362,927
Mar 10, 2026151.39167.48151.39158.60158.607.15%486,104
Mar 9, 2026129.55148.32125.20148.02148.0210.25%488,642
Mar 6, 2026142.40150.00132.41134.25134.25-13.33%354,495
Mar 5, 2026156.70160.98142.00154.91154.91-2.16%287,025
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