NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long MARA Daily ETF (MRAL)
12.11
-1.37
(-10.16%)
At close: October 30 at 4:00:00 PM EDT
12.20
+0.09
(+0.74%)
After hours: October 30 at 5:01:33 PM EDT
Trade MRAL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.23
12.35
10.98
12.11
12.11
159,700
Oct 29, 2026
13.43
14.78
13.14
13.48
13.48
88,400
Oct 28, 2026
13.47
14.50
12.82
14.41
14.41
142,000
Oct 27, 2026
13.10
14.24
12.73
13.47
13.47
179,900
Oct 26, 2026
12.43
13.52
11.78
12.61
12.61
120,900
Oct 23, 2026
14.10
15.10
13.26
13.26
13.26
164,300
Oct 22, 2026
14.86
16.00
13.64
14.11
14.11
132,700
Oct 21, 2026
16.62
17.29
15.39
16.37
16.37
213,600
Oct 20, 2026
14.28
16.51
13.80
15.20
15.20
212,000
Oct 19, 2026
16.91
17.00
14.58
14.71
14.71
370,800
Oct 16, 2026
18.15
18.91
14.94
15.45
15.45
240,600
Oct 15, 2026
17.69
19.24
16.00
19.17
19.17
188,500
Oct 14, 2026
21.50
22.00
18.42
18.61
18.61
204,800
Oct 13, 2026
23.92
23.92
22.50
23.16
23.16
131,100
Oct 12, 2026
25.59
26.23
24.64
25.10
25.10
68,800
Oct 9, 2026
28.36
28.39
25.25
26.44
26.44
121,500
Oct 8, 2026
29.12
29.12
26.00
27.64
27.64
162,600
Oct 7, 2026
31.75
32.88
29.01
30.29
30.29
115,300
Oct 6, 2026
34.94
36.15
33.92
34.01
34.01
99,900
Oct 5, 2026
36.46
36.46
32.93
35.36
35.36
143,800
Oct 2, 2026
38.04
42.04
34.60
35.53
35.53
114,800
Oct 1, 2026
36.00
36.21
33.78
35.46
35.46
87,900
Sep 30, 2026
43.25
43.25
36.28
36.43
36.43
99,000
Sep 29, 2026
43.02
43.45
40.69
41.09
41.09
43,400
Sep 28, 2026
46.04
46.04
41.73
42.31
42.31
53,800
Sep 25, 2026
47.00
47.00
41.92
44.96
44.96
129,600
Sep 24, 2026
49.38
52.70
47.47
47.70
47.70
90,900
Sep 23, 2026
51.70
53.28
50.56
51.05
51.05
54,700
Sep 22, 2026
49.03
55.60
49.03
53.23
53.23
85,800
Sep 21, 2026
54.67
55.30
49.84
50.75
50.75
145,800
Sep 18, 2026
42.62
50.68
42.34
50.34
50.34
189,900
Sep 17, 2026
38.35
40.95
34.50
39.47
39.47
147,100
Sep 16, 2026
38.00
38.70
34.00
35.87
35.87
112,200
Sep 15, 2026
37.40
38.50
35.06
36.82
36.82
75,100
Sep 14, 2026
35.98
41.24
35.24
38.69
38.69
133,300
Sep 11, 2026
39.33
44.82
39.27
42.21
42.21
114,300
Sep 10, 2026
39.84
41.01
37.07
38.48
38.48
72,400
Sep 9, 2026
42.83
43.50
40.48
42.05
42.05
66,400
Sep 8, 2026
36.64
42.80
36.00
41.43
41.43
145,800
Sep 4, 2026
36.90
39.04
36.90
37.97
37.97
102,800
Sep 3, 2026
33.50
41.38
33.00
39.68
39.68
233,400
Sep 2, 2026
30.10
33.25
30.10
32.98
32.98
88,200
Sep 1, 2026
33.10
34.02
31.00
31.55
31.55
93,000
Aug 31, 2026
34.89
35.05
32.39
35.05
35.05
130,600
Aug 28, 2026
40.85
41.04
33.58
34.46
34.46
187,700
Aug 27, 2026
40.36
46.26
39.72
43.39
43.39
220,300
Aug 26, 2026
41.09
41.97
37.01
39.48
39.48
171,600
Aug 25, 2026
37.75
45.19
37.04
43.18
43.18
201,100
Aug 24, 2026
38.86
44.54
37.55
38.71
38.71
292,200
Aug 21, 2026
42.21
47.15
37.79
39.33
39.33
412,700
Aug 20, 2026
32.90
38.62
31.64
38.40
38.40
261,300
Aug 19, 2026
25.17
30.67
24.00
29.35
29.35
236,400
Aug 18, 2026
28.39
28.60
25.27
25.58
25.58
139,200
Aug 17, 2026
27.44
30.50
27.32
30.08
30.08
113,800
Aug 14, 2026
26.27
27.45
26.05
27.22
27.22
86,600
Aug 13, 2026
29.00
30.83
27.03
27.44
27.44
157,400
Aug 12, 2026
33.24
33.80
29.55
30.07
30.07
102,600
Aug 11, 2026
32.58
33.00
30.08
30.08
30.08
100,000
Aug 10, 2026
32.55
32.55
28.50
29.43
29.43
115,600
Aug 7, 2026
39.12
39.12
30.22
33.17
33.17
212,100
Aug 6, 2026
38.73
40.88
36.99
37.21
37.21
58,200
Aug 5, 2026
43.13
47.25
41.22
41.29
41.29
53,700
Aug 4, 2026
44.24
46.21
41.94
45.37
45.37
74,800
Aug 3, 2026
41.00
46.06
39.49
45.42
45.42
49,400
Jul 31, 2026
47.46
47.95
41.39
41.99
41.99
64,600
Jul 30, 2026
37.73
47.24
37.73
46.12
46.12
131,500
Jul 29, 2026
43.71
43.71
33.99
34.43
34.43
141,800
Jul 28, 2026
40.96
45.22
39.45
44.63
44.63
53,900
Jul 27, 2026
51.00
52.27
44.86
47.71
47.71
75,400
Jul 24, 2026
54.50
55.74
50.51
50.72
50.72
58,600
Jul 23, 2026
51.11
58.75
51.11
56.34
56.34
90,100
Jul 22, 2026
49.37
57.00
49.37
53.36
53.36
44,600
Jul 21, 2026
50.08
56.00
48.60
51.84
51.84
151,700
Jul 20, 2026
44.77
49.90
44.77
47.03
47.03
89,100
Jul 17, 2026
41.64
42.69
39.04
40.17
40.17
68,800
Jul 16, 2026
51.43
53.07
44.57
45.85
45.85
56,500
Jul 15, 2026
52.43
54.71
47.67
53.32
53.32
116,200
Jul 14, 2026
55.66
55.66
48.14
52.52
52.52
84,100
Jul 13, 2026
53.16
55.86
50.42
52.68
52.68
79,800
Jul 10, 2026
66.08
66.08
54.08
56.39
56.39
128,700
Jul 9, 2026
57.30
72.21
57.30
62.31
62.31
298,400
Jul 8, 2026
49.00
52.33
48.58
52.06
52.06
72,100
Jul 7, 2026
57.02
59.14
49.29
52.39
52.39
89,800
Jul 6, 2026
57.85
65.45
57.85
60.69
60.69
101,800
Jul 2, 2026
67.37
71.82
52.00
55.42
55.42
91,500
Jul 1, 2026
66.45
71.52
63.86
65.20
65.20
123,500
Jun 30, 2026
68.00
71.13
64.80
71.11
71.11
72,800
Jun 29, 2026
79.59
81.25
64.40
73.08
73.08
107,300
Jun 26, 2026
67.88
82.15
66.48
77.50
77.50
128,800
Jun 25, 2026
77.50
77.50
61.86
70.82
70.82
87,200
Jun 24, 2026
82.87
84.46
66.48
71.81
71.81
138,600
Jun 23, 2026
73.04
88.29
73.04
80.06
80.06
83,900
Jun 22, 2026
77.55
98.19
77.55
81.72
81.72
230,600
Jun 18, 2026
75.94
76.11
69.96
75.10
75.10
84,800
Jun 17, 2026
75.73
82.00
71.58
72.37
72.37
57,900
Jun 16, 2026
78.99
86.53
77.04
77.55
77.55
76,400
Jun 15, 2026
82.92
86.00
79.44
80.12
80.12
97,100
Jun 12, 2026
72.02
80.41
70.04
74.00
74.00
101,600
Jun 11, 2026
60.73
70.04
59.15
69.39
69.39
140,800
Jun 10, 2026
65.25
69.51
59.98
60.83
60.83
87,100
Jun 9, 2026
74.50
78.20
60.17
66.89
66.89
205,400
Jun 8, 2026
62.80
73.36
61.44
71.93
71.93
110,500
Jun 5, 2026
69.06
69.06
53.18
57.99
57.99
142,100
Jun 4, 2026
70.83
76.67
68.98
74.89
74.89
106,700
Jun 3, 2026
75.64
80.00
73.15
76.08
76.08
96,700
Jun 2, 2026
83.15
87.75
78.32
79.25
79.25
129,200
Jun 1, 2026
77.41
91.36
73.00
86.62
86.62
105,900
May 29, 2026
74.14
83.04
72.59
80.91
80.91
159,200
May 28, 2026
76.14
78.90
72.38
77.70
77.70
122,400
May 27, 2026
78.04
82.15
75.15
80.77
80.77
98,400
May 26, 2026
79.98
86.44
78.16
80.21
80.21
156,800
May 22, 2026
72.18
78.01
70.89
74.49
74.49
120,700
May 21, 2026
69.25
74.49
68.06
71.92
71.92
148,800
May 20, 2026
63.64
71.74
62.29
68.49
68.49
148,200
May 19, 2026
55.31
62.49
52.41
61.61
61.61
148,300
May 18, 2026
57.24
59.38
53.28
58.97
58.97
109,800
May 15, 2026
65.28
65.70
58.32
61.64
61.64
129,800
May 14, 2026
64.67
74.50
62.04
70.17
70.17
149,900
May 13, 2026
63.49
68.23
61.01
65.05
65.05
132,500
May 12, 2026
66.09
66.34
54.26
64.42
64.42
196,000
May 11, 2026
68.16
75.94
64.00
72.59
72.59
177,800
May 8, 2026
64.38
71.44
59.88
67.37
67.37
110,500
May 7, 2026
65.34
68.61
60.21
65.17
65.17
114,700
May 6, 2026
63.48
69.06
61.15
68.61
68.61
194,900
May 5, 2026
58.89
61.00
56.33
59.67
59.67
109,600
May 4, 2026
53.18
56.93
51.57
56.93
56.93
95,000
May 1, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
62.00
62.10
52.52
53.40
53.40
102,900
Apr 30, 2026
50.90
61.00
50.70
58.20
58.20
200,850
Apr 29, 2026
49.20
49.20
43.43
47.50
47.50
89,290
Apr 28, 2026
48.00
50.20
46.30
50.10
50.10
137,400
Apr 27, 2026
55.40
56.23
50.89
51.70
51.70
80,260
Apr 24, 2026
59.70
60.39
52.50
56.20
56.20
129,300
Apr 23, 2026
56.50
61.70
55.60
57.80
57.80
138,990
Apr 22, 2026
58.00
61.20
56.65
58.10
58.10
157,300
Apr 21, 2026
56.20
56.60
50.60
52.40
52.40
99,220
Apr 20, 2026
53.50
58.10
50.95
56.60
56.60
146,380
Apr 17, 2026
57.30
61.05
54.60
56.00
56.00
216,240
Apr 16, 2026
47.20
56.90
44.80
55.70
55.70
152,000
Apr 15, 2026
47.50
47.50
43.10
46.30
46.30
164,990
Apr 14, 2026
47.80
50.90
45.80
46.30
46.30
385,130
Apr 13, 2026
36.70
45.60
35.80
45.20
45.20
173,560
Apr 10, 2026
40.50
41.50
37.45
38.50
38.50
156,540
Apr 9, 2026
37.40
42.50
37.00
39.70
39.70
181,260
Apr 8, 2026
38.20
40.40
36.05
38.20
38.20
228,140
Apr 7, 2026
32.20
34.50
28.60
34.50
34.50
267,140
Apr 6, 2026
33.30
35.50
32.90
33.50
33.50
185,510
Apr 2, 2026
25.80
32.80
25.10
32.30
32.30
158,590
Apr 1, 2026
29.00
29.90
27.70
27.90
27.90
129,140
Mar 31, 2026
27.10
28.97
25.20
28.70
28.70
153,670
Mar 30, 2026
28.80
29.50
25.20
26.30
26.30
167,100
Mar 27, 2026
29.90
30.50
25.60
28.00
28.00
184,290
Mar 26, 2026
32.20
37.85
31.25
32.10
32.10
505,020
Mar 25, 2026
32.10
33.10
28.40
30.00
30.00
245,850
Mar 24, 2026
34.05
35.37
29.02
29.80
29.80
209,950
Mar 23, 2026
32.60
37.30
32.40
34.90
34.90
242,220
Mar 20, 2026
36.40
37.00
31.23
31.80
31.80
166,610
Mar 19, 2026
33.40
38.80
31.20
37.60
37.60
128,450
Mar 18, 2026
36.30
38.70
35.30
35.60
35.60
155,400
Mar 17, 2026
37.60
39.83
36.60
37.90
37.90
133,960
Mar 16, 2026
42.70
43.05
37.25
38.20
38.20
226,100
Mar 13, 2026
37.70
44.30
37.40
38.80
38.80
353,490
Mar 12, 2026
31.70
34.55
30.85
34.36
34.36
83,150
Mar 11, 2026
33.20
34.60
30.40
32.75
32.75
111,770
Mar 10, 2026
34.10
35.20
32.60
32.90
32.90
133,340
Mar 9, 2026
29.70
34.16
28.70
33.70
33.70
159,520
Mar 6, 2026
32.40
33.20
28.25
29.10
29.10
174,170
Mar 5, 2026
38.00
38.00
32.90
35.20
35.20
168,900
Mar 4, 2026
38.10
41.59
36.20
39.50
39.50
268,160
Mar 3, 2026
37.70
38.77
34.15
34.70
34.70
176,290
Mar 2, 2026
34.40
44.80
33.10
41.60
41.60
208,890
Feb 27, 2026
42.95
44.40
37.10
37.10
37.10
383,480
Feb 26, 2026
33.40
35.00
31.00
33.50
33.50
150,140
Feb 25, 2026
33.10
36.50
31.40
34.70
34.70
149,590
Feb 24, 2026
28.20
31.37
27.10
30.50
30.50
136,830
Feb 23, 2026
28.40
31.13
27.10
29.30
29.30
73,210
Feb 20, 2026
29.10
32.30
28.31
29.80
29.80
85,100
Feb 19, 2026
26.30
30.50
25.30
30.00
30.00
75,840
Feb 18, 2026
26.60
28.60
25.50
26.80
26.80
86,700
Feb 17, 2026
27.90
29.50
25.40
26.80
26.80
75,080
Feb 13, 2026
27.10
30.90
25.60
29.90
29.90
122,590
Feb 12, 2026
27.70
28.30
24.50
25.20
25.20
67,200
Feb 11, 2026
28.00
29.90
25.45
27.70
27.70
125,050
Feb 10, 2026
31.00
32.00
28.10
28.10
28.10
166,720
Feb 9, 2026
29.80
34.60
29.13
31.40
31.40
133,000
Feb 6, 2026
26.20
33.89
25.30
32.80
32.80
253,760
Feb 5, 2026
32.30
34.10
22.14
22.80
22.80
312,770
Feb 4, 2026
42.50
43.00
32.70
36.40
36.40
158,920
Feb 3, 2026
45.30
48.60
38.50
44.00
44.00
189,950
Feb 2, 2026
44.70
47.53
42.45
44.90
44.90
122,450
Jan 30, 2026
50.40
51.60
46.50
48.50
48.50
84,950
Jan 29, 2026
54.70
56.50
49.45
52.50
52.50
88,160
Jan 28, 2026
61.30
62.50
56.50
58.20
58.20
91,350
Jan 27, 2026
54.40
60.37
52.90
59.30
59.30
87,340
Jan 26, 2026
58.10
58.10
52.70
53.90
53.90
86,840
Jan 23, 2026
57.70
65.10
54.00
59.90
59.90
158,290
Jan 22, 2026
61.30
63.35
55.80
57.70
57.70
100,670
Jan 21, 2026
60.05
67.80
56.80
60.50
60.50
143,450
Jan 20, 2026
63.60
65.70
56.80
59.50
59.50
133,800
Jan 16, 2026
62.60
73.00
62.00
70.90
70.90
151,910
Jan 15, 2026
68.50
69.80
62.50
62.80
62.80
89,180
Jan 14, 2026
69.00
72.54
65.60
68.50
68.50
157,150
Jan 13, 2026
65.60
67.70
62.40
66.40
66.40
112,770
Jan 12, 2026
58.00
65.00
57.55
62.80
62.80
104,140
Jan 9, 2026
61.30
62.10
56.40
58.40
58.40
71,850
Jan 8, 2026
54.75
63.20
53.95
60.80
60.80
97,990
Jan 7, 2026
59.10
59.30
53.85
56.80
56.80
53,450
Jan 6, 2026
63.40
63.88
55.40
59.20
59.20
119,410
Jan 5, 2026
60.40
64.16
58.60
62.70
62.70
147,470
Jan 2, 2026
47.90
55.80
46.25
55.10
55.10
98,840
Dec 31, 2025
49.20
49.52
45.40
45.90
45.90
73,270
Dec 30, 2025
51.50
53.00
49.15
49.20
49.20
74,300
Dec 29, 2025
50.95
54.90
50.00
51.00
51.00
82,400
Dec 26, 2025
56.40
56.40
50.70
52.40
52.40
72,610
Dec 24, 2025
55.10
56.40
53.50
56.10
56.10
26,610
Dec 23, 2025
56.90
57.60
53.50
55.50
55.50
81,710
Dec 22, 2025
61.90
64.84
57.10
58.70
58.70
88,120
Dec 19, 2025
56.15
59.63
56.05
59.10
59.10
97,420
Dec 18, 2025
60.00
61.40
53.00
54.30
54.30
134,810
Dec 17, 2025
67.10
69.00
56.50
56.80
56.80
117,100
Dec 16, 2025
67.10
70.42
63.80
65.90
65.90
41,890
Dec 15, 2025
76.70
76.70
64.70
66.50
66.50
103,040
Dec 12, 2025
81.35
87.40
75.00
77.30
77.30
103,780
Dec 11, 2025
78.40
82.10
72.55
81.80
81.80
97,360
Dec 10, 2025
85.00
88.70
80.70
82.90
82.90
78,560
Dec 9, 2025
82.00
96.05
80.79
87.20
87.20
101,450
Dec 8, 2025
84.90
85.60
78.35
84.60
84.60
65,240
Dec 5, 2025
86.90
87.20
79.15
80.80
80.80
103,670
Dec 4, 2025
89.40
93.13
86.30
90.50
90.50
124,690
Dec 3, 2025
85.80
92.36
82.40
91.10
91.10
88,550
Dec 2, 2025
84.50
90.30
80.80
83.50
83.50
116,830
Dec 1, 2025
72.20
80.16
66.00
78.30
78.30
133,030
Nov 28, 2025
81.80
84.70
79.10
82.40
82.40
150,360
Nov 26, 2025
75.90
78.70
70.80
73.60
73.60
121,660
Nov 25, 2025
70.10
75.00
67.00
74.50
74.50
79,560
Nov 24, 2025
64.30
75.59
61.80
75.10
75.10
142,060
Nov 21, 2025
61.40
66.20
56.90
61.00
61.00
130,290
Nov 20, 2025
80.00
83.10
62.80
63.40
63.40
125,820
Nov 19, 2025
85.60
86.00
71.45
75.30
75.30
142,100
Nov 18, 2025
80.00
89.50
79.25
86.20
86.20
136,190
Nov 17, 2025
88.10
92.30
75.20
81.30
81.30
164,930
Nov 14, 2025
93.90
98.90
88.00
88.30
88.30
161,700
Nov 13, 2025
127.30
127.85
99.30
101.40
101.40
128,710
Nov 12, 2025
140.90
140.90
122.75
130.80
130.80
75,100
Nov 11, 2025
146.40
146.85
132.20
135.00
135.00
84,710
Nov 10, 2025
173.40
174.10
152.60
153.20
153.20
95,490
Nov 7, 2025
150.10
159.70
137.82
159.40
159.40
113,690
Nov 6, 2025
183.90
185.00
160.70
161.60
161.60
68,610
Nov 5, 2025
188.00
205.65
186.10
186.30
186.30
72,810
Nov 4, 2025
194.90
205.20
174.30
176.50
176.50
123,680
Nov 3, 2025
221.00
223.90
193.90
203.90
203.90
99,910
Oct 31, 2025
215.40
216.50
200.22
214.90
214.90
57,900
