GraniteShares 2x Long MAR... (MRAL)
NASDAQ: MRAL
· Real-Time Price · USD
17.09
-2.25 (-11.63%)
At close: Aug 19, 2025, 3:59 PM
17.20
0.64%
After-hours: Aug 19, 2025, 04:27 PM EDT
MRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.41 | 19.91 | 17.40 | 19.27 | 19.27 | 5.36% | 263,434 |
| Aug 15, 2025 | 18.31 | 18.85 | 17.62 | 18.29 | 18.29 | -1.56% | 205,000 |
| Aug 14, 2025 | 17.90 | 18.61 | 16.47 | 18.58 | 18.58 | -1.48% | 516,600 |
| Aug 13, 2025 | 18.64 | 19.86 | 18.24 | 18.86 | 18.86 | 2.11% | 532,200 |
| Aug 12, 2025 | 18.29 | 19.05 | 18.14 | 18.47 | 18.47 | 0.65% | 271,000 |
| Aug 11, 2025 | 19.05 | 19.57 | 18.16 | 18.35 | 18.35 | 3.44% | 346,700 |
| Aug 8, 2025 | 19.21 | 19.59 | 17.46 | 17.74 | 17.74 | -6.97% | 483,200 |
| Aug 7, 2025 | 19.71 | 20.37 | 18.27 | 19.07 | 19.07 | 0.53% | 353,600 |
| Aug 6, 2025 | 18.44 | 19.41 | 17.97 | 18.97 | 18.97 | 3.60% | 192,800 |
| Aug 5, 2025 | 18.89 | 19.14 | 17.65 | 18.31 | 18.31 | -5.67% | 199,500 |
| Aug 4, 2025 | 18.30 | 19.70 | 17.74 | 19.41 | 19.41 | 7.24% | 325,200 |
| Aug 1, 2025 | 18.08 | 19.18 | 16.95 | 18.10 | 18.10 | -7.70% | 518,100 |
| Jul 31, 2025 | 20.56 | 20.97 | 19.50 | 19.61 | 19.61 | -5.40% | 644,000 |
| Jul 30, 2025 | 22.72 | 24.08 | 20.09 | 20.73 | 20.73 | -2.49% | 862,100 |
| Jul 29, 2025 | 22.38 | 22.90 | 20.51 | 21.26 | 21.26 | -5.09% | 539,300 |
| Jul 28, 2025 | 23.58 | 23.58 | 21.80 | 22.40 | 22.40 | -0.75% | 321,100 |
| Jul 25, 2025 | 22.41 | 22.58 | 21.00 | 22.57 | 22.57 | -0.44% | 386,500 |
| Jul 24, 2025 | 23.41 | 23.65 | 22.24 | 22.67 | 22.67 | -3.53% | 409,700 |
| Jul 23, 2025 | 27.11 | 27.11 | 21.50 | 23.50 | 23.50 | -23.25% | 1,912,500 |
| Jul 22, 2025 | 28.51 | 30.85 | 27.20 | 30.62 | 30.62 | 11.43% | 296,100 |