GraniteShares 2x Long MRV... (MVLL)
NASDAQ: MVLL
· Real-Time Price · USD
22.75
-0.45 (-1.94%)
At close: Sep 29, 2025, 3:59 PM
22.59
-0.70%
After-hours: Sep 29, 2025, 07:56 PM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.48 | 24.20 | 22.69 | 22.75 | 22.75 | -1.94% | 472,110 |
| Sep 26, 2025 | 22.88 | 23.58 | 22.30 | 23.20 | 23.20 | -1.49% | 462,400 |
| Sep 25, 2025 | 20.45 | 23.90 | 19.54 | 23.55 | 23.55 | 9.28% | 1,564,400 |
| Sep 24, 2025 | 20.01 | 22.40 | 19.05 | 21.55 | 21.55 | 14.57% | 2,506,300 |
| Sep 23, 2025 | 19.20 | 19.70 | 18.55 | 18.81 | 18.81 | -2.29% | 584,600 |
| Sep 22, 2025 | 18.36 | 19.49 | 18.35 | 19.25 | 19.25 | 3.16% | 519,100 |
| Sep 19, 2025 | 18.84 | 19.23 | 18.18 | 18.66 | 18.66 | 0.00% | 513,800 |
| Sep 18, 2025 | 18.08 | 19.05 | 17.84 | 18.66 | 18.66 | 9.06% | 1,002,300 |
| Sep 17, 2025 | 16.11 | 17.77 | 15.92 | 17.11 | 17.11 | 6.21% | 1,346,500 |
| Sep 16, 2025 | 15.63 | 16.27 | 15.46 | 16.11 | 16.11 | 4.14% | 681,300 |
| Sep 15, 2025 | 15.45 | 15.71 | 15.00 | 15.47 | 15.47 | 0.13% | 512,400 |
| Sep 12, 2025 | 15.51 | 15.62 | 14.92 | 15.45 | 15.45 | 2.25% | 652,100 |
| Sep 11, 2025 | 15.34 | 15.84 | 15.02 | 15.11 | 15.11 | -1.50% | 650,700 |
| Sep 10, 2025 | 15.75 | 15.99 | 15.17 | 15.34 | 15.34 | 0.72% | 908,000 |
| Sep 9, 2025 | 14.78 | 15.52 | 14.54 | 15.23 | 15.23 | 2.42% | 967,200 |
| Sep 8, 2025 | 13.83 | 14.91 | 13.65 | 14.87 | 14.87 | 8.38% | 1,254,100 |
| Sep 5, 2025 | 14.04 | 14.26 | 13.36 | 13.72 | 13.72 | -2.35% | 1,138,300 |
| Sep 4, 2025 | 13.25 | 14.26 | 12.96 | 14.05 | 14.05 | 5.48% | 2,261,000 |
| Sep 3, 2025 | 14.10 | 14.29 | 13.08 | 13.32 | 13.32 | -7.11% | 2,173,400 |
| Sep 2, 2025 | 13.20 | 14.34 | 13.17 | 14.34 | 14.34 | 5.29% | 3,742,800 |