GraniteShares 2x Long MRV... (MVLL)
NASDAQ: MVLL
· Real-Time Price · USD
21.69
0.23 (1.07%)
At close: Aug 18, 2025, 3:59 PM
21.53
-0.74%
After-hours: Aug 18, 2025, 07:58 PM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.20 | 23.20 | 21.42 | 21.46 | 21.46 | -7.38% | 148,400 |
| Aug 14, 2025 | 22.41 | 23.37 | 22.10 | 23.17 | 23.17 | -0.39% | 116,200 |
| Aug 13, 2025 | 22.76 | 23.67 | 22.49 | 23.26 | 23.26 | 3.79% | 185,600 |
| Aug 12, 2025 | 21.51 | 22.46 | 20.75 | 22.41 | 22.41 | 1.49% | 239,800 |
| Aug 11, 2025 | 22.74 | 23.65 | 22.04 | 22.08 | 22.08 | -0.09% | 157,300 |
| Aug 8, 2025 | 21.53 | 22.16 | 21.16 | 22.10 | 22.10 | 3.90% | 110,100 |
| Aug 7, 2025 | 21.83 | 22.08 | 20.43 | 21.27 | 21.27 | 1.19% | 159,100 |
| Aug 6, 2025 | 21.52 | 21.60 | 20.30 | 21.02 | 21.02 | -3.58% | 143,200 |
| 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% | 453,200 |
| Jul 31, 2025 | 25.72 | 25.92 | 23.71 | 24.21 | 24.21 | -3.43% | 425,700 |
| Jul 30, 2025 | 25.76 | 27.02 | 24.40 | 25.07 | 25.07 | 13.90% | 974,900 |
| Jul 29, 2025 | 22.08 | 23.29 | 21.76 | 22.01 | 22.01 | 1.66% | 342,900 |
| Jul 28, 2025 | 21.26 | 22.10 | 21.04 | 21.65 | 21.65 | 3.84% | 232,700 |
| Jul 25, 2025 | 20.65 | 20.92 | 20.16 | 20.85 | 20.85 | 0.68% | 209,900 |
| Jul 24, 2025 | 20.48 | 20.74 | 19.80 | 20.71 | 20.71 | 2.58% | 198,100 |
| Jul 23, 2025 | 19.89 | 20.50 | 19.80 | 20.19 | 20.19 | 3.22% | 134,900 |
| Jul 22, 2025 | 20.15 | 20.16 | 18.66 | 19.56 | 19.56 | -2.73% | 150,800 |
| Jul 21, 2025 | 20.41 | 20.45 | 19.71 | 20.11 | 20.11 | -4.47% | 286,400 |