MULL Historical Prices
NASDAQ: MULLGranitesharesTrading--Leveraged EquityETFUSD
23.25-0.63 (-2.64%)
Market open · Delayed 15 min · as of Oct 9, 11:26 AM ET
MULL price history
The price history for GraniteShares 2x Long MU Daily (MULL) on this page begins on November 11, 2024, when the stock closed at $0.7796; it most recently closed at $23.88 on October 5, 2026. The highest price in this record is $43.53, reached on June 22, 2026; the latest close is 45.1% below that peak. In the last 12 months alone, MULL has gained 1112.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MULL returns
1 week
-11.72%
1 month
+3.20%
3 months
-9.82%
6 months
+266.33%
Year to date
+565.63%
1 year
+1112.68%
MULL price return, excluding dividends.
MULL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.88 | +451.04% |
| 2025 | 4.33 | +596.94% |
| 2024* | 0.6218 | -20.24% |
MULL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.88 | 26.42 | 23.73 | 23.88 | -9.65% | |
| 23.10 | 26.49 | 22.86 | 26.43 | +8.10% | |
| 25.32 | 25.83 | 24.45 | 24.45 | -3.55% | |
| 25.60 | 25.85 | 24.97 | 25.35 | -2.05% | |
| 27.52 | 27.53 | 25.75 | 25.88 | -4.33% | |
| 24.92 | 27.10 | 23.49 | 27.05 | +5.54% | |
| 26.06 | 26.39 | 25.40 | 25.63 | +0.23% | |
| 26.12 | 26.36 | 25.19 | 25.57 | +2.16% | |
| 26.17 | 26.52 | 23.94 | 25.03 | -5.23% | |
| 27.10 | 27.71 | 25.98 | 26.41 | +0.30% | |
| 24.92 | 26.40 | 24.61 | 26.33 | +1.43% | |
| 27.41 | 27.63 | 25.60 | 25.96 | -4.31% | |
| 24.17 | 27.24 | 24.09 | 27.13 | +9.84% | |
| 24.79 | 25.67 | 24.12 | 24.70 | +5.38% | |
| 22.06 | 23.46 | 21.75 | 23.44 | +7.67% | |
| 20.81 | 22.14 | 20.76 | 21.77 | +10.90% | |
| 19.98 | 20.25 | 19.26 | 19.63 | -0.20% | |
| 20.09 | 20.42 | 19.38 | 19.67 | +0.56% | |
| 18.74 | 19.91 | 18.61 | 19.56 | -10.48% | |
| 22.69 | 22.69 | 21.51 | 21.85 | -1.18% | |
| 22.89 | 23.00 | 21.80 | 22.11 | -9.35% | |
| 23.06 | 25.06 | 22.76 | 24.39 | +5.40% | |
| 24.87 | 25.02 | 23.02 | 23.14 | -3.02% | |
| 21.91 | 23.95 | 21.80 | 23.86 | +11.81% | |
| 21.30 | 21.45 | 19.61 | 21.34 | +0.42% | |
| 20.22 | 21.36 | 20.03 | 21.25 | +4.68% | |
| 20.64 | 21.91 | 19.82 | 20.30 | -5.14% | |
| 20.25 | 21.50 | 20.25 | 21.40 | +5.21% | |
| 19.71 | 20.95 | 19.29 | 20.34 | +0.44% | |
| 21.87 | 21.95 | 19.23 | 20.25 | -1.70% | |
| 20.11 | 20.94 | 20.05 | 20.60 | +1.08% | |
| 20.13 | 21.00 | 19.71 | 20.38 | +4.78% | |
| 20.58 | 20.58 | 18.45 | 19.45 | -11.71% | |
| 23.08 | 23.08 | 21.65 | 22.03 | -1.56% | |
| 20.72 | 22.54 | 20.43 | 22.38 | +7.70% | |
| 21.77 | 21.80 | 19.83 | 20.78 | -0.72% | |
| 21.76 | 22.80 | 20.30 | 20.93 | -14.29% | |
| 23.67 | 25.54 | 23.66 | 24.42 | +7.96% | |
| 22.88 | 23.12 | 21.86 | 22.62 | +4.67% | |
| 19.99 | 22.85 | 19.75 | 21.61 | +8.48% | |
| 20.00 | 20.95 | 19.47 | 19.92 | +9.93% | |
| 18.30 | 18.50 | 17.17 | 18.12 | +1.46% | |
| 17.96 | 19.28 | 17.57 | 17.86 | -3.67% | |
| 19.72 | 19.72 | 17.30 | 18.54 | -1.38% | |
| 17.09 | 20.14 | 16.42 | 18.80 | -2.69% | |
| 18.90 | 20.83 | 18.85 | 19.32 | +0.47% | |
| 18.16 | 19.64 | 17.88 | 19.23 | +15.08% | |
| 14.94 | 17.03 | 14.37 | 16.71 | +1.40% | |
| 20.64 | 21.10 | 16.28 | 16.48 | -11.97% | |
| 15.70 | 19.02 | 15.57 | 18.72 | +36.94% | |
| 17.59 | 18.00 | 13.67 | 13.67 | -20.01% | |
| 18.06 | 18.33 | 15.68 | 17.09 | -17.84% | |
| 22.30 | 22.47 | 18.68 | 20.80 | -4.41% | |
| 23.78 | 24.17 | 20.96 | 21.76 | -14.50% | |
| 24.68 | 26.49 | 24.15 | 25.45 | +6.62% | |
| 22.80 | 25.07 | 22.80 | 23.87 | -2.37% | |
| 22.44 | 25.03 | 22.04 | 24.45 | +23.80% | |
| 20.59 | 21.30 | 19.46 | 19.75 | +3.95% | |
| 17.81 | 21.45 | 16.98 | 19.00 | -1.25% | |
| 19.90 | 20.84 | 18.61 | 19.24 | -11.30% | |
| 25.49 | 25.61 | 20.08 | 21.69 | -15.96% | |
| 26.11 | 26.42 | 24.20 | 25.81 | +9.74% | |
| 23.18 | 23.90 | 21.75 | 23.52 | -8.87% | |
| 24.99 | 26.80 | 24.46 | 25.81 | -2.53% | |
| 27.67 | 28.73 | 26.28 | 26.48 | +8.88% | |
| 22.00 | 24.83 | 21.90 | 24.32 | +2.18% | |
| 22.90 | 23.97 | 21.30 | 23.80 | -9.37% | |
| 27.48 | 28.10 | 26.17 | 26.26 | +1.82% | |
| 29.30 | 30.83 | 24.39 | 25.79 | -11.74% | |
| 32.10 | 33.21 | 29.21 | 29.22 | -20.64% | |
| 36.18 | 37.80 | 35.04 | 36.82 | +1.32% | |
| 35.18 | 36.50 | 28.75 | 36.34 | +3.06% | |
| 35.93 | 40.07 | 35.00 | 35.26 | -14.47% | |
| 42.04 | 43.53 | 36.60 | 41.22 | +32.11% | |
| 33.20 | 33.23 | 27.96 | 31.20 | -1.17% | |
| 33.37 | 36.68 | 30.80 | 31.58 | -26.45% | |
| 42.00 | 42.93 | 40.28 | 42.93 | +14.08% | |
| 36.02 | 38.64 | 35.32 | 37.63 | +17.22% | |
| 33.25 | 35.22 | 30.64 | 32.10 | +4.10% | |
| 36.00 | 36.60 | 30.81 | 30.84 | -12.57% | |
| 33.50 | 35.74 | 33.16 | 35.27 | +21.95% | |
| 28.30 | 30.80 | 27.71 | 28.92 | -3.04% | |
| 24.80 | 29.87 | 24.53 | 29.83 | +23.27% | |
| 25.00 | 27.94 | 23.93 | 24.20 | -9.59% | |
| 29.84 | 29.84 | 22.04 | 26.77 | -2.95% | |
| 26.99 | 28.33 | 25.92 | 27.58 | +19.09% | |
| 27.98 | 29.05 | 23.16 | 23.16 | -26.21% | |
| 32.21 | 34.07 | 29.62 | 31.39 | -15.62% | |
| 37.56 | 37.72 | 34.20 | 37.20 | +2.92% | |
| 34.91 | 36.81 | 33.00 | 36.14 | +5.57% | |
| 32.65 | 34.86 | 32.51 | 34.24 | +12.92% | |
| 29.49 | 30.80 | 28.44 | 30.32 | +10.75% | |
| 27.88 | 29.00 | 26.27 | 27.38 | -1.52% | |
| 29.43 | 29.43 | 25.44 | 27.80 | +7.13% | |
| 22.12 | 26.93 | 22.12 | 25.95 | +38.89% | |
| 18.92 | 20.08 | 18.52 | 18.68 | -2.73% | |
| 17.95 | 19.32 | 17.88 | 19.21 | +7.43% | |
| 18.00 | 18.00 | 16.35 | 17.88 | +10.34% | |
| 14.71 | 17.56 | 14.18 | 16.20 | +4.65% | |
| 18.87 | 19.14 | 14.62 | 15.48 | -11.84% | |
| 17.97 | 18.88 | 17.32 | 17.56 | -13.40% | |
| 21.02 | 22.20 | 20.28 | 20.28 | -7.28% | |
| 22.16 | 22.40 | 20.60 | 21.87 | +9.79% | |
| 20.22 | 20.78 | 16.68 | 19.92 | -7.49% | |
| 21.23 | 22.56 | 20.11 | 21.53 | +13.11% | |
| 15.89 | 19.04 | 15.89 | 19.04 | +31.27% | |
| 14.80 | 16.24 | 14.01 | 14.50 | -6.39% | |
| 15.20 | 15.52 | 13.72 | 15.49 | +8.20% | |
| 13.08 | 14.78 | 12.95 | 14.32 | +21.95% | |
| 11.13 | 12.35 | 11.04 | 11.74 | +12.70% | |
| 9.32 | 10.54 | 9.22 | 10.42 | +9.14% | |
| 10.02 | 10.16 | 8.98 | 9.55 | +0.12% | |
| 9.84 | 10.00 | 9.21 | 9.53 | +5.22% | |
| 9.00 | 9.60 | 8.45 | 9.06 | -7.70% | |
| 9.33 | 10.04 | 9.31 | 9.82 | +11.84% | |
| 8.80 | 9.17 | 8.57 | 8.78 | +5.64% | |
| 8.37 | 8.73 | 7.97 | 8.31 | -2.57% | |
| 7.72 | 8.66 | 7.59 | 8.53 | +17.10% | |
| 7.44 | 7.56 | 7.04 | 7.28 | +0.18% | |
| 7.64 | 7.79 | 6.87 | 7.27 | -2.73% | |
| 7.85 | 8.02 | 7.40 | 7.47 | -0.94% | |
| 7.44 | 7.74 | 7.16 | 7.55 | +0.21% | |
| 7.51 | 7.80 | 6.96 | 7.53 | -4.09% | |
| 6.92 | 7.87 | 6.59 | 7.85 | +18.34% | |
| 6.32 | 6.65 | 6.06 | 6.63 | +3.01% | |
| 6.46 | 6.56 | 6.14 | 6.44 | -1.22% | |
| 6.08 | 6.56 | 5.82 | 6.52 | +7.33% | |
| 6.30 | 6.32 | 5.85 | 6.07 | +15.22% | |
| 5.20 | 5.29 | 4.88 | 5.27 | -0.07% | |
| 5.15 | 5.46 | 5.08 | 5.27 | +6.30% | |
| 4.27 | 4.98 | 4.26 | 4.96 | -1.28% | |
| 4.53 | 5.26 | 4.40 | 5.03 | +18.15% | |
| 3.85 | 4.28 | 3.62 | 4.25 | +9.98% | |
| 4.95 | 4.95 | 3.78 | 3.87 | -19.98% | |
| 4.90 | 5.14 | 4.74 | 4.83 | +1.13% | |
| 5.22 | 5.32 | 4.69 | 4.78 | -13.90% | |
| 5.58 | 5.76 | 5.25 | 5.55 | -6.91% | |
| 6.15 | 6.26 | 5.77 | 5.96 | -4.42% | |
| 6.95 | 7.07 | 6.14 | 6.24 | -9.03% | |
| 7.56 | 7.73 | 6.60 | 6.86 | -9.51% | |
| 6.89 | 8.04 | 6.79 | 7.58 | -8.08% | |
| 8.29 | 8.52 | 8.09 | 8.25 | +0.56% | |
| 7.88 | 8.25 | 7.65 | 8.20 | +8.68% | |
| 7.67 | 7.97 | 7.42 | 7.55 | +7.40% | |
| 6.62 | 7.13 | 6.62 | 7.03 | +10.17% | |
| 6.52 | 6.63 | 6.11 | 6.38 | -6.39% | |
| 6.58 | 6.94 | 6.42 | 6.81 | +7.40% | |
| 6.06 | 6.70 | 6.06 | 6.34 | +7.15% | |
| 5.18 | 5.93 | 5.01 | 5.92 | +10.25% | |
| 5.70 | 6.00 | 5.30 | 5.37 | -13.33% | |
| 6.27 | 6.44 | 5.68 | 6.20 | -2.16% | |
| 6.11 | 6.54 | 5.94 | 6.33 | +10.85% | |
| 5.90 | 6.04 | 5.54 | 5.71 | -15.88% | |
| 6.42 | 6.94 | 6.32 | 6.79 | +0.31% | |
| 6.44 | 6.96 | 6.42 | 6.77 | -1.64% | |
| 7.21 | 7.53 | 6.43 | 6.88 | -6.53% | |
| 7.27 | 7.62 | 7.17 | 7.36 | +5.13% | |
| 7.38 | 7.60 | 6.79 | 7.00 | -1.51% | |
| 7.17 | 7.46 | 6.91 | 7.11 | -3.23% | |
| 6.93 | 7.41 | 6.93 | 7.35 | +5.54% | |
| 6.93 | 7.09 | 6.68 | 6.96 | -2.22% | |
| 6.42 | 7.33 | 6.29 | 7.12 | +10.25% | |
| 6.50 | 6.88 | 6.31 | 6.46 | -5.75% | |
| 6.66 | 7.14 | 6.22 | 6.85 | -1.22% | |
| 7.22 | 7.74 | 6.84 | 6.94 | +1.87% | |
| 6.36 | 6.92 | 6.09 | 6.81 | +19.92% | |
| 5.82 | 5.97 | 5.47 | 5.68 | -5.45% | |
| 5.89 | 6.26 | 5.60 | 6.01 | -5.56% | |
| 5.85 | 6.41 | 5.71 | 6.36 | +5.83% | |
| 5.64 | 6.25 | 5.49 | 6.01 | +1.64% | |
| 7.03 | 7.03 | 5.37 | 5.91 | -19.13% | |
| 8.06 | 8.10 | 6.88 | 7.31 | -8.43% | |
| 7.00 | 8.12 | 7.00 | 7.99 | +11.19% | |
| 8.34 | 8.65 | 6.91 | 7.18 | -9.76% | |
| 8.07 | 8.25 | 7.29 | 7.96 | +0.34% | |
| 7.48 | 8.04 | 7.30 | 7.93 | +12.26% | |
| 6.89 | 7.27 | 6.73 | 7.07 | +10.61% | |
| 6.63 | 6.67 | 6.22 | 6.39 | -5.35% | |
| 6.66 | 7.15 | 6.45 | 6.75 | +0.88% | |
| 6.66 | 6.70 | 6.01 | 6.69 | +4.62% | |
| 5.91 | 6.56 | 5.72 | 6.40 | +12.73% | |
| 5.64 | 6.17 | 5.55 | 5.67 | +1.28% | |
| 5.32 | 5.68 | 5.30 | 5.60 | +15.28% | |
| 5.10 | 5.16 | 4.83 | 4.86 | +1.95% | |
| 4.80 | 4.92 | 4.61 | 4.77 | -2.84% | |
| 5.15 | 5.28 | 4.82 | 4.91 | -4.37% | |
| 4.98 | 5.22 | 4.94 | 5.13 | +0.35% | |
| 4.76 | 5.14 | 4.58 | 5.11 | +10.76% | |
| 5.09 | 5.10 | 4.45 | 4.62 | -7.00% | |
| 5.02 | 5.18 | 4.91 | 4.96 | -2.79% | |
| 4.42 | 5.13 | 4.42 | 5.11 | +20.03% | |
| 4.60 | 4.60 | 4.18 | 4.25 | -1.85% | |
| 3.83 | 4.34 | 3.83 | 4.33 | +20.79% | |
| 3.80 | 3.80 | 3.55 | 3.59 | -5.07% | |
| 3.83 | 3.94 | 3.77 | 3.78 | -1.30% | |
| 3.46 | 3.84 | 3.44 | 3.83 | +6.17% | |
| 3.76 | 3.76 | 3.57 | 3.61 | -1.25% | |
| 3.43 | 3.71 | 3.43 | 3.65 | +7.48% | |
| 3.38 | 3.53 | 3.31 | 3.40 | -0.29% | |
| 3.42 | 3.42 | 3.22 | 3.41 | +7.77% | |
| 2.85 | 3.21 | 2.85 | 3.16 | +13.77% | |
| 2.94 | 3.08 | 2.73 | 2.78 | +20.23% | |
| 2.55 | 2.55 | 2.23 | 2.31 | -6.11% | |
| 2.52 | 2.61 | 2.42 | 2.46 | -4.05% | |
| 2.78 | 2.84 | 2.54 | 2.57 | -3.26% | |
| 3.00 | 3.00 | 2.62 | 2.65 | -13.37% | |
| 3.14 | 3.16 | 2.90 | 3.06 | -4.01% | |
| 2.98 | 3.20 | 2.89 | 3.19 | +8.90% | |
| 2.74 | 3.00 | 2.72 | 2.93 | +4.35% | |
| 2.73 | 2.85 | 2.69 | 2.81 | +8.32% | |
| 2.44 | 2.66 | 2.38 | 2.59 | +9.31% | |
| 2.45 | 2.45 | 2.30 | 2.37 | -6.68% | |
| 2.60 | 2.61 | 2.41 | 2.54 | -4.21% | |
| 2.65 | 2.76 | 2.55 | 2.65 | -1.21% | |
| 2.51 | 2.72 | 2.49 | 2.68 | +3.26% | |
| 2.58 | 2.63 | 2.53 | 2.60 | +5.37% | |
| 2.45 | 2.54 | 2.38 | 2.47 | +5.08% | |
| 2.23 | 2.38 | 2.17 | 2.35 | +0.39% | |
| 2.14 | 2.37 | 2.14 | 2.34 | +15.94% | |
| 1.97 | 2.10 | 1.74 | 2.02 | +6.37% | |
| 2.53 | 2.53 | 1.87 | 1.90 | -22.07% | |
| 2.48 | 2.62 | 2.23 | 2.43 | -2.50% | |
| 2.64 | 2.73 | 2.43 | 2.50 | -11.24% | |
| 2.92 | 3.24 | 2.75 | 2.81 | -3.84% | |
| 2.58 | 3.11 | 2.57 | 2.92 | +8.23% | |
| 2.84 | 3.00 | 2.55 | 2.70 | -6.38% | |
| 2.89 | 2.99 | 2.80 | 2.89 | +3.01% | |
| 2.98 | 3.03 | 2.77 | 2.80 | -9.70% | |
| 3.00 | 3.19 | 2.99 | 3.10 | +12.83% | |
| 2.66 | 2.85 | 2.49 | 2.75 | -0.58% | |
| 2.76 | 2.95 | 2.68 | 2.77 | +0.50% | |
| 2.50 | 2.80 | 2.49 | 2.75 | +18.09% | |
| 2.46 | 2.58 | 2.32 | 2.33 | -14.28% | |
| 2.70 | 2.78 | 2.66 | 2.72 | +9.57% | |
| 2.57 | 2.64 | 2.38 | 2.48 | -0.56% | |
| 2.53 | 2.56 | 2.42 | 2.50 | -2.29% | |
| 2.60 | 2.67 | 2.54 | 2.55 | +4.38% | |
| 2.39 | 2.46 | 2.35 | 2.45 | +1.60% | |
| 2.51 | 2.51 | 2.31 | 2.41 | +0.88% | |
| 2.25 | 2.40 | 2.20 | 2.39 | +11.76% | |
| 1.93 | 2.14 | 1.92 | 2.14 | +8.51% | |
| 2.05 | 2.11 | 1.85 | 1.97 | -4.12% | |
| 2.11 | 2.12 | 2.02 | 2.05 | -4.39% | |
| 2.21 | 2.30 | 2.12 | 2.15 | +4.58% | |
| 1.98 | 2.07 | 1.92 | 2.05 | -0.24% | |
| 2.01 | 2.13 | 1.92 | 2.06 | +10.89% | |
| 1.86 | 1.87 | 1.78 | 1.86 | +5.26% | |
| 1.77 | 1.87 | 1.76 | 1.76 | -5.99% | |
| 1.85 | 1.89 | 1.79 | 1.88 | +12.52% | |
| 1.90 | 1.90 | 1.63 | 1.67 | -11.38% | |
| 1.89 | 1.97 | 1.83 | 1.88 | -4.49% | |
| 1.82 | 1.98 | 1.82 | 1.97 | — |