Skip to main content
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
22.15
+5.90 (36.31%)
Mar 6, 2026, 3:44 PM EST - Market open

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.9023.6919.4822.14-36.25%2,285,415
Mar 5, 202617.5618.1516.0016.2516.25-5.76%1,005,797
Mar 4, 202617.5717.7816.9217.2417.241.32%215,470
Mar 3, 202617.1717.6916.6517.0217.02-8.15%247,922
Mar 2, 202618.0519.4217.9518.5318.53-1.96%188,604
Feb 27, 202618.1419.2017.6318.9018.905.78%175,159
Feb 26, 202618.7918.9616.9417.8717.87-4.14%133,002
Feb 25, 202617.8818.7117.8018.6418.646.30%102,553
Feb 24, 202617.2718.0517.0017.5417.531.63%116,225
Feb 23, 202617.5317.8416.5017.2517.25-4.47%200,065
Feb 20, 202617.4718.4417.3418.0618.06-0.23%99,195
Feb 19, 202617.4418.1417.4018.1018.101.28%81,025
Feb 18, 202617.8218.4817.7117.8717.870.15%96,024
Feb 17, 202616.9118.4416.7317.8517.851.09%156,784
Feb 13, 202617.6218.2817.3917.6517.650.57%133,566
Feb 12, 202619.3319.3317.2317.5517.55-7.80%141,055
Feb 11, 202620.0320.0318.0319.0419.04-1.40%143,337
Feb 10, 202619.7419.9619.1119.3119.31-0.77%183,586
Feb 9, 202618.1419.8317.8719.4619.464.74%417,909
Feb 6, 202617.1018.7516.9918.5818.5816.42%563,487
Feb 5, 202615.3916.1714.4815.9615.961.33%346,873
Feb 4, 202616.2716.7414.9715.7515.75-4.89%243,844
Feb 3, 202617.9918.0715.3216.5616.56-7.90%583,579
Feb 2, 202617.6218.1217.1317.9817.98-0.83%336,784
Jan 30, 202618.6819.4117.8018.1318.13-6.26%263,017
Jan 29, 202619.7319.7717.8619.3419.34-5.01%357,122
Jan 28, 202620.8821.3020.0020.3620.361.50%203,847
Jan 27, 202620.1020.4919.3920.0620.062.40%272,251
Jan 26, 202618.7520.2218.6219.5919.593.60%278,058
Jan 23, 202619.3719.5118.6018.9118.91-6.57%474,507
Jan 22, 202620.9021.3119.8420.2420.241.40%423,374
Jan 21, 202619.0720.8119.0719.9619.966.45%438,594
Jan 20, 202618.4920.4718.3518.7518.75-1.47%404,942
Jan 16, 202619.5020.0119.0019.0319.03-0.47%292,808
Jan 15, 202620.1720.3018.8819.1219.12-1.85%287,406
Jan 14, 202620.3120.3118.5219.4819.48-4.36%484,044
Jan 13, 202620.4620.9020.2420.3720.370.24%287,433
Jan 12, 202620.1920.7220.0020.3220.32-0.69%167,064
Jan 9, 202620.9021.0019.9520.4620.46-0.57%199,034
Jan 8, 202621.2721.2720.3220.5820.58-2.94%218,788
Jan 7, 202622.1322.1720.6621.2021.20-8.18%622,080
Jan 6, 202625.3626.2622.3323.0923.09-4.46%798,782
Jan 5, 202625.6926.0723.9524.1724.171.88%300,877
Jan 2, 202622.2824.0522.2823.7223.7210.20%243,099
Dec 31, 202522.4522.4721.4921.5321.53-4.10%136,739
Dec 30, 202521.9623.0921.9622.4522.452.17%178,716
Dec 29, 202521.7522.1021.1621.9721.97-1.17%170,411
Dec 26, 202522.6322.6322.1022.2322.23-0.46%86,238
Dec 24, 202522.7522.9022.1522.3322.33-3.07%188,613
Dec 23, 202521.3123.2021.3023.0423.047.01%453,926
Dec 22, 202522.4422.8221.4221.5321.531.65%141,504
Dec 19, 202521.2922.2721.0621.1821.18-1.07%184,409
Dec 18, 202521.3921.6220.5421.4121.416.66%190,582
Dec 17, 202522.5422.8019.8420.0720.07-5.58%333,983
Dec 16, 202521.0321.4420.4121.2621.26-0.63%94,146
Dec 15, 202521.7422.1321.1121.3921.39-0.54%144,149
Dec 12, 202523.2023.8821.2521.5121.51-11.26%371,516
Dec 11, 202525.1625.4823.1424.2424.24-6.41%305,823
Dec 10, 202525.2426.1424.7125.9025.907.83%553,897
Dec 9, 202525.5625.5623.5424.0224.02-6.86%591,864
Dec 8, 202524.7826.2123.9525.7925.79-13.77%1,151,137
Dec 5, 202530.7832.1929.0529.9129.911.01%464,717
Dec 4, 202530.2832.3629.0629.6129.61-3.99%433,014
Dec 3, 202530.7431.8928.3030.8430.8415.64%1,426,322
Dec 2, 202526.6827.2225.9026.6726.673.86%1,301,348
Dec 1, 202524.6126.5724.1625.6825.683.97%329,225
Nov 28, 202522.8624.8022.1824.7024.703.17%206,636
Nov 26, 202522.2524.6621.9823.9423.9410.49%454,463
Nov 25, 202521.1021.8420.2021.6721.67-0.79%96,254
Nov 24, 202519.3922.1419.1321.8421.8416.29%140,760
Nov 21, 202518.4219.4716.9918.7818.781.79%203,103
Nov 20, 202521.9722.4418.1418.4518.45-11.43%199,296
Nov 19, 202519.6821.1019.6820.8320.836.49%146,176
Nov 18, 202520.4621.1019.4219.5619.56-11.34%213,768
Nov 17, 202523.0423.8021.2522.0622.06-7.06%156,749
Nov 14, 202522.5025.1022.1523.7423.74-2.38%163,447
Nov 13, 202524.2924.8422.7724.3224.32-4.14%224,712
Nov 12, 202526.2627.3525.2425.3725.37-0.20%249,667
Nov 11, 202526.9827.3924.9625.4225.42-8.31%190,312
Nov 10, 202527.7328.4127.2527.7327.725.02%280,623
Nov 7, 202526.7027.0022.9626.4026.40-5.14%536,624
Nov 6, 202529.6130.6027.4227.8327.830.84%771,194
Nov 5, 202525.0429.0024.9827.6027.6012.01%322,105
Nov 4, 202524.7726.5224.5024.6424.64-6.20%172,334
Nov 3, 202528.2328.9426.0826.2726.27-7.27%374,739
Oct 31, 202528.0630.5026.8828.3328.3311.62%649,125
Oct 30, 202525.8026.4625.3125.3825.38-3.68%166,898
Oct 29, 202526.5727.0025.7826.3526.353.86%263,947
Oct 28, 202525.7026.2525.0325.3725.37-0.63%241,653
Oct 27, 202524.1325.8923.6825.5325.5310.90%334,246
Oct 24, 202522.9823.9522.4023.0223.022.97%231,211
Oct 23, 202521.3522.6721.2322.3622.354.32%177,263
Oct 22, 202521.6222.7620.3421.4321.43-7.83%458,794
Oct 21, 202524.1324.1322.6123.2523.25-3.73%262,977
Oct 20, 202524.5125.7823.9124.1524.15-4.65%473,979
Oct 17, 202524.5525.9024.1025.3325.33-0.79%485,466
Oct 16, 202526.4027.2024.9025.5325.53-1.50%466,908
Oct 15, 202525.5826.2524.6725.9225.925.97%636,547
Oct 14, 202524.8325.9523.9424.4624.46-7.14%512,994
Oct 13, 202526.3326.5024.8326.3426.349.07%381,140