MVLL Historical Prices
NASDAQ: MVLLGranitesharesTrading--Leveraged EquityETFUSD
38.44+0.06 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 38.35 -0.23%
MVLL price history
The price history for GraniteShares 2x Long MRVL Daily (MVLL) on this page begins on March 3, 2025, when the stock closed at $7.99; it most recently closed at $38.44 on October 5, 2026. The highest price in this record is $77.67, reached on June 1, 2026; the latest close is 50.5% below that peak. In the last 12 months alone, MVLL has gained 323.5%.
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
MVLL returns
1 week
+1.29%
1 month
+31.82%
3 months
+11.26%
6 months
+169.50%
Year to date
+435.70%
1 year
+323.50%
MVLL price return, excluding dividends.
MVLL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.44 | +386.13% |
| 2025* | 7.91 | -1.04% |
MVLL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.52 | 40.75 | 36.35 | 38.44 | +0.16% | |
| 39.05 | 41.00 | 35.82 | 38.38 | -7.18% | |
| 40.07 | 41.95 | 38.89 | 41.35 | -1.62% | |
| 37.48 | 45.89 | 36.60 | 42.03 | +11.60% | |
| 39.13 | 39.93 | 36.70 | 37.66 | -0.76% | |
| 39.51 | 40.07 | 37.77 | 37.95 | +3.29% | |
| 36.05 | 37.43 | 34.03 | 36.74 | +2.65% | |
| 35.81 | 36.05 | 33.71 | 35.79 | +0.76% | |
| 34.36 | 35.86 | 33.91 | 35.52 | +8.76% | |
| 34.72 | 35.25 | 31.65 | 32.66 | -7.84% | |
| 35.83 | 36.84 | 34.16 | 35.44 | +2.34% | |
| 33.43 | 35.43 | 32.84 | 34.63 | -1.37% | |
| 35.59 | 36.22 | 33.90 | 35.11 | -1.46% | |
| 33.73 | 36.56 | 33.35 | 35.63 | +3.97% | |
| 32.85 | 35.21 | 31.18 | 34.27 | +10.58% | |
| 30.48 | 31.00 | 28.91 | 30.99 | +3.06% | |
| 30.05 | 31.81 | 29.99 | 30.07 | +9.31% | |
| 26.85 | 28.44 | 26.33 | 27.51 | +7.34% | |
| 25.63 | 27.01 | 25.51 | 25.63 | +2.36% | |
| 24.44 | 26.30 | 23.80 | 25.04 | -14.60% | |
| 28.96 | 30.30 | 27.72 | 29.32 | +8.19% | |
| 27.49 | 29.00 | 26.88 | 27.10 | -7.06% | |
| 26.56 | 30.81 | 26.54 | 29.16 | +8.44% | |
| 27.26 | 28.43 | 26.21 | 26.89 | +1.51% | |
| 23.82 | 26.52 | 23.69 | 26.49 | +14.03% | |
| 22.29 | 24.12 | 21.58 | 23.23 | +2.38% | |
| 22.49 | 23.19 | 22.10 | 22.69 | -3.90% | |
| 22.45 | 23.66 | 21.45 | 23.61 | -1.21% | |
| 24.94 | 25.45 | 23.46 | 23.90 | -4.63% | |
| 27.30 | 28.32 | 24.83 | 25.06 | -20.95% | |
| 34.72 | 35.17 | 31.34 | 31.70 | -2.97% | |
| 31.39 | 32.68 | 30.48 | 32.67 | +4.08% | |
| 30.70 | 33.00 | 30.37 | 31.39 | +9.49% | |
| 28.69 | 29.33 | 26.40 | 28.67 | -6.76% | |
| 34.94 | 35.01 | 29.69 | 30.75 | -11.05% | |
| 31.10 | 34.70 | 30.29 | 34.57 | +11.70% | |
| 31.76 | 33.00 | 28.83 | 30.95 | +19.41% | |
| 27.12 | 28.34 | 24.64 | 25.92 | -15.73% | |
| 29.16 | 32.22 | 28.93 | 30.76 | +11.09% | |
| 27.53 | 28.09 | 26.50 | 27.69 | -0.43% | |
| 26.97 | 30.06 | 26.60 | 27.81 | +4.82% | |
| 28.72 | 28.88 | 26.53 | 26.53 | +4.45% | |
| 25.38 | 25.52 | 24.06 | 25.40 | +3.21% | |
| 29.31 | 29.88 | 24.56 | 24.61 | -9.22% | |
| 27.27 | 27.83 | 23.94 | 27.11 | +7.58% | |
| 24.04 | 27.34 | 23.10 | 25.20 | -0.24% | |
| 26.60 | 28.13 | 25.20 | 25.26 | -7.37% | |
| 25.26 | 28.16 | 24.93 | 27.27 | +26.02% | |
| 18.84 | 21.84 | 18.18 | 21.64 | +6.44% | |
| 22.77 | 23.27 | 20.30 | 20.33 | +4.74% | |
| 18.53 | 19.70 | 17.92 | 19.41 | +24.03% | |
| 17.82 | 18.63 | 15.60 | 15.65 | -12.76% | |
| 19.12 | 19.50 | 16.38 | 17.94 | -15.66% | |
| 23.42 | 23.70 | 19.57 | 21.27 | -5.21% | |
| 24.75 | 25.46 | 21.79 | 22.44 | -14.58% | |
| 25.91 | 27.62 | 25.24 | 26.27 | -1.98% | |
| 24.38 | 27.73 | 24.23 | 26.80 | +2.88% | |
| 25.43 | 26.63 | 24.80 | 26.05 | +13.56% | |
| 22.55 | 24.61 | 22.28 | 22.94 | +6.65% | |
| 20.07 | 22.77 | 19.11 | 21.51 | +0.23% | |
| 24.35 | 24.93 | 20.98 | 21.46 | -17.84% | |
| 30.72 | 30.76 | 24.71 | 26.12 | -14.72% | |
| 32.67 | 33.11 | 29.51 | 30.63 | +4.65% | |
| 32.55 | 32.55 | 28.58 | 29.27 | -15.28% | |
| 35.41 | 36.14 | 33.44 | 34.55 | -6.32% | |
| 37.66 | 39.38 | 36.32 | 36.88 | +9.89% | |
| 31.84 | 35.07 | 31.74 | 33.56 | +0.81% | |
| 34.58 | 35.33 | 30.91 | 33.29 | -14.95% | |
| 40.86 | 42.65 | 39.11 | 39.14 | +3.19% | |
| 46.59 | 48.34 | 35.20 | 37.93 | -19.98% | |
| 51.12 | 55.22 | 47.18 | 47.40 | -17.42% | |
| 50.35 | 58.10 | 49.50 | 57.40 | +14.62% | |
| 48.21 | 50.34 | 40.74 | 50.08 | +8.70% | |
| 47.17 | 49.12 | 44.78 | 46.07 | -11.07% | |
| 55.35 | 55.92 | 45.59 | 51.81 | +3.74% | |
| 52.20 | 52.33 | 45.52 | 49.94 | -2.00% | |
| 51.00 | 56.00 | 50.04 | 50.96 | -18.97% | |
| 65.17 | 65.40 | 59.01 | 62.89 | -2.53% | |
| 62.49 | 71.57 | 61.07 | 64.52 | +15.13% | |
| 57.33 | 62.84 | 53.87 | 56.04 | +7.91% | |
| 60.96 | 68.17 | 51.93 | 51.93 | -19.97% | |
| 60.25 | 66.39 | 56.83 | 64.89 | +20.94% | |
| 49.92 | 56.90 | 49.03 | 53.65 | -1.09% | |
| 46.88 | 54.69 | 46.39 | 54.24 | +22.18% | |
| 48.37 | 51.83 | 44.29 | 44.39 | -10.71% | |
| 63.14 | 64.07 | 40.50 | 49.72 | -15.26% | |
| 58.54 | 64.76 | 56.06 | 58.67 | +18.45% | |
| 66.00 | 66.78 | 48.67 | 49.53 | -33.13% | |
| 60.00 | 76.60 | 56.90 | 74.07 | +9.51% | |
| 74.68 | 77.67 | 64.39 | 67.64 | +7.14% | |
| 50.11 | 63.26 | 49.79 | 63.13 | +65.00% | |
| 31.67 | 40.08 | 30.23 | 38.26 | +14.14% | |
| 33.50 | 34.76 | 31.64 | 33.52 | -0.07% | |
| 31.71 | 34.34 | 30.36 | 33.55 | +5.70% | |
| 38.21 | 38.21 | 30.83 | 31.74 | -8.81% | |
| 36.00 | 37.67 | 32.20 | 34.80 | +11.94% | |
| 30.60 | 31.72 | 29.83 | 31.09 | +5.59% | |
| 30.08 | 30.67 | 28.68 | 29.44 | +3.84% | |
| 27.38 | 30.14 | 27.00 | 28.35 | +12.02% | |
| 21.86 | 26.73 | 21.78 | 25.31 | +8.60% | |
| 27.00 | 27.29 | 22.18 | 23.31 | -8.70% | |
| 24.59 | 27.18 | 24.57 | 25.53 | -6.68% | |
| 26.97 | 30.10 | 25.83 | 27.35 | +5.14% | |
| 23.62 | 27.14 | 23.62 | 26.02 | +15.97% | |
| 22.66 | 23.54 | 20.50 | 22.43 | -7.16% | |
| 22.08 | 25.10 | 21.79 | 24.16 | +0.74% | |
| 22.39 | 24.06 | 22.05 | 23.99 | +13.07% | |
| 24.41 | 24.42 | 20.87 | 21.21 | -14.57% | |
| 25.13 | 25.82 | 22.80 | 24.83 | +3.98% | |
| 23.83 | 25.02 | 22.72 | 23.88 | +6.56% | |
| 22.90 | 23.33 | 22.09 | 22.41 | -1.77% | |
| 22.19 | 23.23 | 21.33 | 22.81 | -0.77% | |
| 21.74 | 23.05 | 20.65 | 22.99 | +10.99% | |
| 20.04 | 20.84 | 19.33 | 20.71 | +4.37% | |
| 18.44 | 20.57 | 18.10 | 19.85 | -6.41% | |
| 22.18 | 22.51 | 19.13 | 21.21 | -7.07% | |
| 24.43 | 24.68 | 21.24 | 22.82 | -2.05% | |
| 21.42 | 23.85 | 21.28 | 23.30 | +10.39% | |
| 20.20 | 21.40 | 19.45 | 21.10 | +8.13% | |
| 18.74 | 20.45 | 18.65 | 19.52 | +4.55% | |
| 18.62 | 19.08 | 17.73 | 18.67 | +11.40% | |
| 15.51 | 16.81 | 15.26 | 16.76 | +9.35% | |
| 14.96 | 15.61 | 14.15 | 15.32 | -1.61% | |
| 15.14 | 16.42 | 14.98 | 15.57 | +0.93% | |
| 16.00 | 16.11 | 14.75 | 15.43 | +3.60% | |
| 14.61 | 15.33 | 14.34 | 14.89 | +4.42% | |
| 13.33 | 14.53 | 13.19 | 14.26 | +14.32% | |
| 12.41 | 12.88 | 12.07 | 12.48 | +9.75% | |
| 11.33 | 11.63 | 10.64 | 11.37 | +9.26% | |
| 10.26 | 10.54 | 9.80 | 10.40 | -0.31% | |
| 10.43 | 10.90 | 9.80 | 10.44 | +4.16% | |
| 9.04 | 10.04 | 8.89 | 10.02 | +0.57% | |
| 8.96 | 10.16 | 8.87 | 9.96 | +15.36% | |
| 8.16 | 8.71 | 7.69 | 8.64 | +25.61% | |
| 8.07 | 8.33 | 6.67 | 6.88 | -14.83% | |
| 8.75 | 8.89 | 7.83 | 8.07 | -6.23% | |
| 8.66 | 9.07 | 8.50 | 8.61 | -1.37% | |
| 7.97 | 8.78 | 7.97 | 8.73 | +13.39% | |
| 7.16 | 7.84 | 7.16 | 7.70 | +4.72% | |
| 7.28 | 7.58 | 7.15 | 7.35 | +4.96% | |
| 7.06 | 7.39 | 6.80 | 7.00 | -3.72% | |
| 6.73 | 7.30 | 6.61 | 7.28 | +4.18% | |
| 7.48 | 7.68 | 6.92 | 6.98 | -6.31% | |
| 7.70 | 7.92 | 7.42 | 7.45 | -2.59% | |
| 7.22 | 7.76 | 7.22 | 7.65 | +8.95% | |
| 7.07 | 7.45 | 6.89 | 7.02 | +0.10% | |
| 7.37 | 7.40 | 6.98 | 7.02 | -6.32% | |
| 8.03 | 8.24 | 7.43 | 7.49 | -5.75% | |
| 7.86 | 8.29 | 7.72 | 7.95 | +1.11% | |
| 7.08 | 7.90 | 6.48 | 7.86 | +7.04% | |
| 6.63 | 7.90 | 6.49 | 7.34 | +35.57% | |
| 5.85 | 6.05 | 5.33 | 5.42 | -5.76% | |
| 5.86 | 5.93 | 5.64 | 5.75 | +1.32% | |
| 5.72 | 5.90 | 5.55 | 5.67 | -8.15% | |
| 6.02 | 6.47 | 5.98 | 6.18 | -1.96% | |
| 6.05 | 6.40 | 5.88 | 6.30 | +5.78% | |
| 6.26 | 6.32 | 5.65 | 5.96 | -4.14% | |
| 5.96 | 6.24 | 5.93 | 6.21 | +6.30% | |
| 5.76 | 6.02 | 5.67 | 5.85 | +1.63% | |
| 5.84 | 5.95 | 5.50 | 5.75 | -4.47% | |
| 5.82 | 6.15 | 5.78 | 6.02 | -0.23% | |
| 5.81 | 6.05 | 5.80 | 6.03 | +1.28% | |
| 5.94 | 6.16 | 5.90 | 5.96 | +0.15% | |
| 5.64 | 6.15 | 5.58 | 5.95 | +1.09% | |
| 5.87 | 6.09 | 5.80 | 5.88 | +0.57% | |
| 6.44 | 6.44 | 5.74 | 5.85 | -7.80% | |
| 6.68 | 6.68 | 6.01 | 6.35 | -1.40% | |
| 6.58 | 6.65 | 6.37 | 6.44 | -0.77% | |
| 6.05 | 6.61 | 5.96 | 6.49 | +4.74% | |
| 5.70 | 6.25 | 5.66 | 6.19 | +16.42% | |
| 5.13 | 5.39 | 4.83 | 5.32 | +1.33% | |
| 5.42 | 5.58 | 4.99 | 5.25 | -4.89% | |
| 6.00 | 6.02 | 5.11 | 5.52 | -7.90% | |
| 5.87 | 6.04 | 5.71 | 5.99 | -0.83% | |
| 6.23 | 6.47 | 5.93 | 6.04 | -6.26% | |
| 6.58 | 6.59 | 5.95 | 6.45 | -5.01% | |
| 6.96 | 7.10 | 6.67 | 6.79 | +1.50% | |
| 6.70 | 6.83 | 6.46 | 6.69 | +2.40% | |
| 6.25 | 6.74 | 6.21 | 6.53 | +3.60% | |
| 6.46 | 6.50 | 6.20 | 6.30 | -6.57% | |
| 6.97 | 7.10 | 6.61 | 6.75 | +1.40% | |
| 6.36 | 6.94 | 6.36 | 6.65 | +6.45% | |
| 6.16 | 6.82 | 6.12 | 6.25 | -1.47% | |
| 6.50 | 6.67 | 6.33 | 6.34 | -0.47% | |
| 6.72 | 6.77 | 6.29 | 6.37 | -1.85% | |
| 6.77 | 6.77 | 6.17 | 6.49 | -4.36% | |
| 6.82 | 6.97 | 6.75 | 6.79 | +0.24% | |
| 6.73 | 6.91 | 6.67 | 6.77 | -0.69% | |
| 6.97 | 7.00 | 6.65 | 6.82 | -0.57% | |
| 7.09 | 7.09 | 6.77 | 6.86 | -2.94% | |
| 7.38 | 7.39 | 6.89 | 7.07 | -8.18% | |
| 8.45 | 8.75 | 7.44 | 7.70 | -4.46% | |
| 8.56 | 8.69 | 7.98 | 8.06 | +1.88% | |
| 7.43 | 8.02 | 7.43 | 7.91 | +10.20% | |
| 7.48 | 7.49 | 7.16 | 7.18 | -4.10% | |
| 7.32 | 7.70 | 7.32 | 7.48 | +2.17% | |
| 7.25 | 7.37 | 7.05 | 7.32 | -1.17% | |
| 7.54 | 7.54 | 7.37 | 7.41 | -0.46% | |
| 7.58 | 7.63 | 7.38 | 7.44 | -3.07% | |
| 7.10 | 7.73 | 7.10 | 7.68 | +7.01% | |
| 7.48 | 7.61 | 7.14 | 7.18 | +1.65% | |
| 7.10 | 7.42 | 7.02 | 7.06 | -1.07% | |
| 7.13 | 7.21 | 6.85 | 7.14 | +6.66% | |
| 7.51 | 7.60 | 6.61 | 6.69 | -5.58% | |
| 7.01 | 7.15 | 6.80 | 7.09 | -0.63% | |
| 7.25 | 7.38 | 7.04 | 7.13 | -0.54% | |
| 7.73 | 7.96 | 7.08 | 7.17 | -11.26% | |
| 8.39 | 8.49 | 7.71 | 8.08 | -6.41% | |
| 8.41 | 8.71 | 8.24 | 8.63 | +7.83% | |
| 8.52 | 8.52 | 7.85 | 8.01 | -6.86% | |
| 8.26 | 8.74 | 7.98 | 8.60 | -13.77% | |
| 10.26 | 10.73 | 9.68 | 9.97 | +1.01% | |
| 10.09 | 10.79 | 9.69 | 9.87 | -3.99% | |
| 10.25 | 10.63 | 9.43 | 10.28 | +15.64% | |
| 8.89 | 9.07 | 8.63 | 8.89 | +3.86% | |
| 8.20 | 8.86 | 8.05 | 8.56 | +3.97% | |
| 7.62 | 8.27 | 7.39 | 8.23 | +3.17% | |
| 7.42 | 8.22 | 7.33 | 7.98 | +10.49% | |
| 7.03 | 7.28 | 6.73 | 7.22 | -0.79% | |
| 6.46 | 7.38 | 6.38 | 7.28 | +16.29% | |
| 6.14 | 6.49 | 5.66 | 6.26 | +1.79% | |
| 7.32 | 7.48 | 6.05 | 6.15 | -11.43% | |
| 6.56 | 7.03 | 6.56 | 6.94 | +6.49% | |
| 6.82 | 7.03 | 6.47 | 6.52 | -11.34% | |
| 7.68 | 7.93 | 7.08 | 7.35 | -7.06% | |
| 7.50 | 8.37 | 7.38 | 7.91 | -2.39% | |
| 8.10 | 8.28 | 7.59 | 8.11 | -4.14% | |
| 8.75 | 9.12 | 8.41 | 8.46 | -0.20% | |
| 8.99 | 9.13 | 8.32 | 8.47 | -8.31% | |
| 9.24 | 9.47 | 9.08 | 9.24 | +5.02% | |
| 8.90 | 9.00 | 7.65 | 8.80 | -5.14% | |
| 9.87 | 10.20 | 9.14 | 9.28 | +0.84% | |
| 8.35 | 9.67 | 8.33 | 9.20 | +12.01% | |
| 8.26 | 8.84 | 8.17 | 8.21 | -6.21% | |
| 9.41 | 9.65 | 8.69 | 8.76 | -7.27% | |
| 9.35 | 10.17 | 8.96 | 9.44 | +11.62% | |
| 8.60 | 8.82 | 8.44 | 8.46 | -3.68% | |
| 8.86 | 9.00 | 8.59 | 8.78 | +3.86% | |
| 8.57 | 8.75 | 8.34 | 8.46 | -0.63% | |
| 8.04 | 8.63 | 7.89 | 8.51 | +10.90% | |
| 7.66 | 7.98 | 7.47 | 7.67 | +2.97% | |
| 7.12 | 7.56 | 7.08 | 7.45 | +4.32% | |
| 7.21 | 7.59 | 6.78 | 7.14 | -7.83% | |
| 8.04 | 8.04 | 7.54 | 7.75 | -3.73% | |
| 8.17 | 8.59 | 7.97 | 8.05 | -4.65% | |
| 8.18 | 8.63 | 8.03 | 8.44 | -0.79% | |
| 8.80 | 9.07 | 8.30 | 8.51 | -1.50% | |
| 8.53 | 8.75 | 8.22 | 8.64 | +5.97% | |
| 8.28 | 8.65 | 7.98 | 8.15 | -7.14% | |
| 8.78 | 8.83 | 8.28 | 8.78 | +9.07% | |
| 9.53 | 9.87 | 8.03 | 8.05 | -11.31% | |
| 9.38 | 9.48 | 9.05 | 9.08 | -3.98% | |
| 8.65 | 9.47 | 8.54 | 9.45 | — |