GraniteShares 2x Long MRV... (MVLL)
NASDAQ: MVLL
· Real-Time Price · USD
13.32
-1.02 (-7.11%)
At close: Sep 03, 2025, 3:59 PM
13.32
-0.01%
After-hours: Sep 03, 2025, 07:59 PM EDT
MVLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.11 | 14.29 | 13.08 | 13.32 | 13.32 | -7.11% | 2,106,457 |
| Sep 2, 2025 | 13.20 | 14.34 | 13.17 | 14.34 | 14.34 | 5.29% | 3,742,800 |
| Aug 29, 2025 | 14.62 | 15.15 | 13.48 | 13.62 | 13.62 | -37.75% | 12,232,100 |
| Aug 28, 2025 | 21.11 | 22.20 | 20.56 | 21.88 | 21.88 | 6.68% | 1,940,700 |
| Aug 27, 2025 | 20.15 | 20.60 | 20.00 | 20.51 | 20.51 | 1.84% | 182,100 |
| Aug 26, 2025 | 19.54 | 20.59 | 19.50 | 20.14 | 20.14 | 3.28% | 161,500 |
| Aug 25, 2025 | 19.39 | 19.92 | 19.17 | 19.50 | 19.50 | 0.00% | 82,500 |
| Aug 22, 2025 | 18.58 | 20.34 | 18.30 | 19.50 | 19.50 | 5.01% | 223,600 |
| Aug 21, 2025 | 18.30 | 18.76 | 18.00 | 18.57 | 18.57 | -1.43% | 128,800 |
| Aug 20, 2025 | 18.84 | 18.84 | 17.24 | 18.84 | 18.84 | -1.31% | 218,700 |
| Aug 19, 2025 | 21.41 | 21.41 | 18.91 | 19.09 | 19.09 | -11.74% | 248,400 |
| Aug 18, 2025 | 21.31 | 21.89 | 20.88 | 21.63 | 21.63 | 0.79% | 116,300 |
| Aug 15, 2025 | 23.20 | 23.20 | 21.42 | 21.46 | 21.46 | -7.38% | 149,400 |
| 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 |