GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
29.91
+0.30 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
28.04
-1.87 (-6.25%)
After-hours: Dec 5, 2025, 7:59 PM EST
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.78 | 32.19 | 29.05 | 29.91 | 29.91 | 1.01% | 457,740 |
| Dec 4, 2025 | 30.28 | 32.36 | 29.06 | 29.61 | 29.61 | -3.99% | 433,014 |
| Dec 3, 2025 | 30.74 | 31.89 | 28.30 | 30.84 | 30.84 | 15.64% | 1,425,130 |
| Dec 2, 2025 | 26.68 | 27.22 | 25.90 | 26.67 | 26.67 | 3.86% | 899,479 |
| Dec 1, 2025 | 24.61 | 26.57 | 24.16 | 25.68 | 25.68 | 3.97% | 329,225 |
| Nov 28, 2025 | 22.86 | 24.80 | 22.18 | 24.70 | 24.70 | 3.17% | 204,786 |
| Nov 26, 2025 | 22.25 | 24.66 | 21.98 | 23.94 | 23.94 | 10.49% | 454,178 |
| Nov 25, 2025 | 21.10 | 21.84 | 20.20 | 21.67 | 21.67 | -0.79% | 96,254 |
| Nov 24, 2025 | 19.39 | 22.14 | 19.13 | 21.84 | 21.84 | 16.29% | 140,760 |
| Nov 21, 2025 | 18.42 | 19.47 | 16.99 | 18.78 | 18.78 | 1.79% | 203,103 |
| Nov 20, 2025 | 21.97 | 22.44 | 18.14 | 18.45 | 18.45 | -11.43% | 199,296 |
| Nov 19, 2025 | 19.68 | 21.10 | 19.68 | 20.83 | 20.83 | 6.49% | 146,176 |
| Nov 18, 2025 | 20.46 | 21.10 | 19.42 | 19.56 | 19.56 | -11.34% | 213,768 |
| Nov 17, 2025 | 23.04 | 23.80 | 21.25 | 22.06 | 22.06 | -7.06% | 156,749 |
| Nov 14, 2025 | 22.50 | 25.10 | 22.15 | 23.74 | 23.74 | -2.38% | 163,447 |
| Nov 13, 2025 | 24.29 | 24.84 | 22.77 | 24.32 | 24.32 | -4.14% | 224,712 |
| Nov 12, 2025 | 26.26 | 27.35 | 25.24 | 25.37 | 25.37 | -0.20% | 249,667 |
| Nov 11, 2025 | 26.98 | 27.39 | 24.96 | 25.42 | 25.42 | -8.31% | 190,312 |
| Nov 10, 2025 | 27.73 | 28.41 | 27.25 | 27.73 | 27.72 | 5.02% | 280,623 |
| Nov 7, 2025 | 26.70 | 27.00 | 22.96 | 26.40 | 26.40 | -5.14% | 536,624 |
| Nov 6, 2025 | 29.61 | 30.60 | 27.42 | 27.83 | 27.83 | 0.84% | 771,194 |
| Nov 5, 2025 | 25.04 | 29.00 | 24.98 | 27.60 | 27.60 | 12.01% | 322,105 |
| Nov 4, 2025 | 24.77 | 26.52 | 24.50 | 24.64 | 24.64 | -6.20% | 172,334 |
| Nov 3, 2025 | 28.23 | 28.94 | 26.08 | 26.27 | 26.27 | -7.27% | 374,739 |
| Oct 31, 2025 | 28.06 | 30.50 | 26.88 | 28.33 | 28.33 | 11.62% | 649,125 |
| Oct 30, 2025 | 25.80 | 26.46 | 25.31 | 25.38 | 25.38 | -3.68% | 166,898 |
| Oct 29, 2025 | 26.57 | 27.00 | 25.78 | 26.35 | 26.35 | 3.86% | 263,947 |
| Oct 28, 2025 | 25.70 | 26.25 | 25.03 | 25.37 | 25.37 | -0.63% | 241,653 |
| Oct 27, 2025 | 24.13 | 25.89 | 23.68 | 25.53 | 25.53 | 10.90% | 334,246 |
| Oct 24, 2025 | 22.98 | 23.95 | 22.40 | 23.02 | 23.02 | 2.97% | 231,211 |
| Oct 23, 2025 | 21.35 | 22.67 | 21.23 | 22.36 | 22.35 | 4.32% | 177,263 |
| Oct 22, 2025 | 21.62 | 22.76 | 20.34 | 21.43 | 21.43 | -7.83% | 458,794 |
| Oct 21, 2025 | 24.13 | 24.13 | 22.61 | 23.25 | 23.25 | -3.73% | 262,977 |
| Oct 20, 2025 | 24.51 | 25.78 | 23.91 | 24.15 | 24.15 | -4.65% | 473,979 |
| Oct 17, 2025 | 24.55 | 25.90 | 24.10 | 25.33 | 25.33 | -0.79% | 485,466 |
| Oct 16, 2025 | 26.40 | 27.20 | 24.90 | 25.53 | 25.53 | -1.50% | 466,908 |
| Oct 15, 2025 | 25.58 | 26.25 | 24.67 | 25.92 | 25.92 | 5.97% | 636,547 |
| Oct 14, 2025 | 24.83 | 25.95 | 23.94 | 24.46 | 24.46 | -7.14% | 512,994 |
| Oct 13, 2025 | 26.33 | 26.50 | 24.83 | 26.34 | 26.34 | 9.07% | 381,140 |
| Oct 10, 2025 | 28.60 | 29.60 | 24.09 | 24.15 | 24.15 | -11.31% | 1,036,799 |
| Oct 9, 2025 | 28.13 | 28.44 | 27.15 | 27.23 | 27.23 | -3.98% | 642,918 |
| Oct 8, 2025 | 25.96 | 28.41 | 25.62 | 28.36 | 28.36 | 12.67% | 512,234 |
| Oct 7, 2025 | 26.32 | 27.48 | 24.65 | 25.17 | 25.17 | -4.15% | 541,347 |
| Oct 6, 2025 | 26.30 | 27.10 | 25.99 | 26.26 | 26.26 | 5.76% | 571,124 |
| Oct 3, 2025 | 24.82 | 25.41 | 24.13 | 24.83 | 24.83 | -0.04% | 268,131 |
| Oct 2, 2025 | 24.18 | 25.46 | 23.90 | 24.84 | 24.84 | 5.70% | 555,637 |
| Oct 1, 2025 | 22.60 | 23.66 | 22.12 | 23.50 | 23.50 | -0.55% | 514,806 |
| Sep 30, 2025 | 22.28 | 23.83 | 22.26 | 23.63 | 23.63 | 3.87% | 407,861 |
| Sep 29, 2025 | 23.48 | 24.20 | 22.69 | 22.75 | 22.75 | -1.94% | 484,134 |
| Sep 26, 2025 | 22.88 | 23.58 | 22.30 | 23.20 | 23.20 | -1.49% | 464,467 |
| Sep 25, 2025 | 20.45 | 23.90 | 19.54 | 23.55 | 23.55 | 9.28% | 1,564,417 |
| Sep 24, 2025 | 20.01 | 22.40 | 19.05 | 21.55 | 21.55 | 14.57% | 2,506,321 |
| Sep 23, 2025 | 19.20 | 19.70 | 18.55 | 18.81 | 18.81 | -2.29% | 584,563 |
| Sep 22, 2025 | 18.36 | 19.49 | 18.35 | 19.25 | 19.25 | 3.16% | 519,069 |
| Sep 19, 2025 | 18.84 | 19.23 | 18.18 | 18.66 | 18.66 | - | 513,826 |
| Sep 18, 2025 | 18.08 | 19.05 | 17.84 | 18.66 | 18.66 | 9.06% | 1,002,270 |
| Sep 17, 2025 | 16.11 | 17.78 | 15.92 | 17.11 | 17.11 | 6.21% | 1,346,538 |
| Sep 16, 2025 | 15.63 | 16.27 | 15.46 | 16.11 | 16.11 | 4.14% | 681,346 |
| Sep 15, 2025 | 15.45 | 15.71 | 15.00 | 15.47 | 15.47 | 0.13% | 512,380 |
| Sep 12, 2025 | 15.51 | 15.62 | 14.92 | 15.45 | 15.45 | 2.25% | 652,145 |
| Sep 11, 2025 | 15.34 | 15.84 | 15.02 | 15.11 | 15.11 | -1.50% | 650,702 |
| Sep 10, 2025 | 15.75 | 15.99 | 15.17 | 15.34 | 15.34 | 0.72% | 908,005 |
| Sep 9, 2025 | 14.78 | 15.52 | 14.54 | 15.23 | 15.23 | 2.42% | 967,196 |
| Sep 8, 2025 | 13.83 | 14.91 | 13.65 | 14.87 | 14.87 | 8.38% | 1,254,108 |
| Sep 5, 2025 | 14.04 | 14.26 | 13.36 | 13.72 | 13.72 | -2.35% | 1,138,299 |
| Sep 4, 2025 | 13.25 | 14.26 | 12.96 | 14.05 | 14.05 | 5.48% | 2,260,958 |
| Sep 3, 2025 | 14.10 | 14.29 | 13.08 | 13.32 | 13.32 | -7.11% | 2,173,439 |
| Sep 2, 2025 | 13.20 | 14.34 | 13.17 | 14.34 | 14.34 | 5.29% | 3,742,784 |
| Aug 29, 2025 | 14.62 | 15.15 | 13.48 | 13.62 | 13.62 | -37.75% | 12,232,120 |
| Aug 28, 2025 | 21.11 | 22.20 | 20.56 | 21.88 | 21.88 | 6.68% | 1,940,659 |
| Aug 27, 2025 | 20.15 | 20.60 | 20.00 | 20.51 | 20.51 | 1.85% | 182,117 |
| Aug 26, 2025 | 19.54 | 20.59 | 19.50 | 20.14 | 20.14 | 3.27% | 161,535 |
| Aug 25, 2025 | 19.39 | 19.92 | 19.17 | 19.50 | 19.50 | 0.03% | 82,510 |
| Aug 22, 2025 | 18.58 | 20.34 | 18.30 | 19.50 | 19.49 | 4.98% | 223,637 |
| Aug 21, 2025 | 18.30 | 18.76 | 18.00 | 18.57 | 18.57 | -1.43% | 128,765 |
| Aug 20, 2025 | 18.84 | 18.84 | 17.24 | 18.84 | 18.84 | -1.31% | 218,950 |
| Aug 19, 2025 | 21.41 | 21.41 | 18.91 | 19.09 | 19.09 | -11.74% | 248,375 |
| Aug 18, 2025 | 21.31 | 21.89 | 20.88 | 21.63 | 21.63 | 0.79% | 116,266 |
| Aug 15, 2025 | 23.20 | 23.20 | 21.42 | 21.46 | 21.46 | -7.38% | 149,421 |
| Aug 14, 2025 | 22.41 | 23.37 | 22.10 | 23.17 | 23.17 | -0.38% | 116,179 |
| Aug 13, 2025 | 22.76 | 23.67 | 22.49 | 23.26 | 23.26 | 3.79% | 185,633 |
| Aug 12, 2025 | 21.51 | 22.46 | 20.75 | 22.41 | 22.41 | 1.50% | 240,165 |
| Aug 11, 2025 | 22.74 | 23.65 | 22.04 | 22.08 | 22.08 | -0.10% | 157,323 |
| Aug 8, 2025 | 21.53 | 22.16 | 21.16 | 22.10 | 22.10 | 3.92% | 110,120 |
| Aug 7, 2025 | 21.83 | 22.08 | 20.43 | 21.27 | 21.27 | 1.18% | 159,100 |
| Aug 6, 2025 | 21.52 | 21.60 | 20.30 | 21.02 | 21.02 | -3.58% | 143,163 |
| Aug 5, 2025 | 22.02 | 22.57 | 20.81 | 21.80 | 21.80 | 0.46% | 176,622 |
| Aug 4, 2025 | 21.31 | 21.90 | 20.88 | 21.70 | 21.70 | 4.98% | 156,844 |
| Aug 1, 2025 | 22.12 | 22.12 | 20.00 | 20.67 | 20.67 | -14.62% | 453,166 |
| Jul 31, 2025 | 25.72 | 25.92 | 23.71 | 24.21 | 24.21 | -3.43% | 425,695 |
| Jul 30, 2025 | 25.76 | 27.02 | 24.40 | 25.07 | 25.07 | 13.90% | 974,910 |
| Jul 29, 2025 | 22.08 | 23.29 | 21.76 | 22.01 | 22.01 | 1.66% | 342,902 |
| Jul 28, 2025 | 21.26 | 22.10 | 21.04 | 21.65 | 21.65 | 3.84% | 232,728 |
| Jul 25, 2025 | 20.65 | 20.92 | 20.16 | 20.85 | 20.85 | 0.66% | 209,939 |
| Jul 24, 2025 | 20.48 | 20.74 | 19.80 | 20.71 | 20.71 | 2.59% | 198,092 |
| Jul 23, 2025 | 19.89 | 20.50 | 19.80 | 20.19 | 20.19 | 3.22% | 134,921 |
| Jul 22, 2025 | 20.15 | 20.16 | 18.66 | 19.56 | 19.56 | -2.73% | 150,849 |
| Jul 21, 2025 | 20.41 | 20.46 | 19.71 | 20.11 | 20.11 | -4.47% | 286,356 |
| Jul 18, 2025 | 19.89 | 21.40 | 19.26 | 21.05 | 21.05 | 6.47% | 410,092 |
| Jul 17, 2025 | 19.24 | 20.27 | 18.77 | 19.77 | 19.77 | 3.29% | 239,142 |