Skip to main content
GraniteShares 2x Long MRVL Daily ETF (MVLL)
NASDAQ: MVLL · Real-Time Price · USD
59.54
-4.08 (-6.41%)
At close: Apr 28, 2026, 4:00 PM EDT
61.33
+1.79 (3.01%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MVLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202655.3261.7254.2959.5459.54-6.41%909,222
Apr 27, 202666.5467.5257.3863.6263.62-7.07%1,204,689
Apr 24, 202673.3074.0563.7368.4668.46-2.05%2,094,353
Apr 23, 202664.2671.5563.8569.8969.8910.39%1,312,069
Apr 22, 202660.5964.2058.3663.3163.318.13%1,264,411
Apr 21, 202656.2361.3555.9558.5558.554.55%1,511,203
Apr 20, 202655.8557.2353.2056.0056.0011.40%1,597,434
Apr 17, 202646.5350.4445.7750.2750.279.35%695,339
Apr 16, 202644.8946.8342.4445.9745.97-1.61%687,806
Apr 15, 202645.4149.2644.9346.7246.720.93%1,029,288
Apr 14, 202648.0048.3244.2446.2946.293.60%1,538,817
Apr 13, 202643.8346.0043.0344.6844.684.42%2,359,494
Apr 10, 202639.9843.6039.5742.7942.7914.32%1,278,155
Apr 9, 202637.2338.6436.2237.4337.439.75%753,942
Apr 8, 202633.9834.8831.9134.1034.109.26%627,648
Apr 7, 202630.7831.6129.4031.2131.21-0.31%302,062
Apr 6, 202631.2832.7129.4031.3131.314.16%585,822
Apr 2, 202627.1230.1226.6830.0630.060.57%515,729
Apr 1, 202626.8830.4926.6129.8929.8915.36%837,451
Mar 31, 202624.4926.1223.0725.9125.9125.61%981,281
Mar 30, 202624.2025.0020.0020.6320.63-14.83%171,884
Mar 27, 202626.2426.6823.4924.2224.22-6.23%186,242
Mar 26, 202625.9927.2025.5025.8325.83-1.37%297,379
Mar 25, 202623.9226.3323.9026.1926.1913.39%306,377
Mar 24, 202621.4923.5221.4923.1023.104.72%309,440
Mar 23, 202621.8522.7321.4522.0622.064.96%303,739
Mar 20, 202621.1822.1720.3921.0121.01-3.72%109,792
Mar 19, 202620.1821.8919.8321.8321.834.18%138,028
Mar 18, 202622.4323.0520.7720.9520.95-6.31%228,429
Mar 17, 202623.1123.7522.2622.3622.36-2.59%180,744
Mar 16, 202621.6723.2921.6722.9622.968.95%391,578
Mar 13, 202621.2022.3520.6621.0721.070.10%227,585
Mar 12, 202622.1122.2020.9421.0521.05-6.32%218,339
Mar 11, 202624.1024.7322.3022.4722.47-5.75%459,173
Mar 10, 202623.5824.8823.1723.8423.841.11%1,885,262
Mar 9, 202621.2423.6919.4423.5823.587.04%1,039,576
Mar 6, 202619.9023.6919.4822.0322.0335.57%2,491,313
Mar 5, 202617.5618.1516.0016.2516.25-5.76%1,510,446
Mar 4, 202617.5717.7816.9217.2417.241.32%225,541
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