MRA Historical Prices
GraniteShares Autocallable MARA ETF · daily open, high, low, close & volume
Trading days
114
Period high
25.39
Period low
11.77
Period change
-45.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 13.54 | 13.71 | 13.40 | 13.71 | +6.38% | 1,443 |
| Nov 6, 2026 | 12.00 | 12.90 | 11.77 | 12.88 | +8.31% | 5,161 |
| Nov 5, 2026 | 13.10 | 13.10 | 11.83 | 11.89 | -14.90% | 7,697 |
| Nov 4, 2026 | 13.70 | 14.26 | 13.70 | 13.98 | -3.63% | 25,520 |
| Nov 3, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | +10.71% | 217 |
| Nov 2, 2026 | 13.52 | 13.59 | 13.10 | 13.10 | -4.71% | 2,820 |
| Oct 30, 2026 | 13.43 | 13.75 | 13.27 | 13.75 | -5.65% | 2,068 |
| Oct 29, 2026 | 14.64 | 14.81 | 14.49 | 14.57 | -3.60% | 1,051 |
| Oct 28, 2026 | 14.45 | 15.12 | 14.29 | 15.12 | +4.70% | 4,180 |
| Oct 27, 2026 | 14.55 | 14.55 | 14.24 | 14.44 | +3.40% | 3,686 |
| Oct 26, 2026 | 14.25 | 14.25 | 13.96 | 13.96 | -3.10% | 4,151 |
| Oct 23, 2026 | 14.91 | 14.99 | 14.41 | 14.41 | -3.11% | 3,988 |
| Oct 22, 2026 | 15.49 | 15.49 | 14.71 | 14.87 | -7.30% | 1,468 |
| Oct 21, 2026 | 15.82 | 16.04 | 15.82 | 16.04 | +3.05% | 1,303 |
| Oct 20, 2026 | 15.75 | 15.77 | 15.57 | 15.57 | +1.55% | 3,503 |
| Oct 19, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | -3.19% | 53 |
| Oct 16, 2026 | 16.71 | 16.71 | 15.84 | 15.84 | -9.51% | 501 |
| Oct 15, 2026 | 16.82 | 17.50 | 16.82 | 17.50 | -0.85% | 851 |
| Oct 14, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | -9.37% | 33 |
| Oct 13, 2026 | 19.52 | 19.68 | 19.48 | 19.48 | -2.25% | 3,599 |
| Oct 12, 2026 | 20.18 | 20.18 | 19.93 | 19.93 | -1.42% | 409 |
| Oct 9, 2026 | 20.61 | 20.61 | 20.07 | 20.21 | -1.95% | 10,844 |
| Oct 8, 2026 | 20.68 | 20.76 | 20.48 | 20.62 | -2.56% | 5,889 |
| Oct 7, 2026 | 21.42 | 21.42 | 20.97 | 21.16 | -7.06% | 10,008 |
| Oct 6, 2026 | 22.82 | 22.86 | 22.75 | 22.76 | +0.08% | 6,095 |
| Oct 5, 2026 | 22.54 | 22.75 | 22.26 | 22.75 | +0.32% | 20,217 |
| Oct 2, 2026 | 23.63 | 23.86 | 22.50 | 22.67 | +0.41% | 31,758 |
| Oct 1, 2026 | 22.45 | 22.70 | 22.24 | 22.58 | +0.42% | 28,561 |
| Sep 30, 2026 | 22.88 | 22.99 | 22.49 | 22.49 | -2.74% | 25,038 |
| Sep 29, 2026 | 23.26 | 23.26 | 23.12 | 23.12 | -0.49% | 4,090 |
| Sep 28, 2026 | 23.40 | 23.59 | 23.23 | 23.23 | -1.19% | 4,500 |
| Sep 25, 2026 | 23.35 | 23.57 | 23.28 | 23.52 | -0.80% | 4,120 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | -1.30% | 1,976 |
| Sep 23, 2026 | 24.16 | 24.16 | 24.02 | 24.02 | -0.30% | 2,673 |
| Sep 22, 2026 | 24.24 | 24.24 | 24.09 | 24.09 | +1.70% | 622 |
| Sep 21, 2026 | 23.88 | 23.88 | 23.65 | 23.69 | -1.16% | 675 |
| Sep 18, 2026 | 23.02 | 24.01 | 23.02 | 23.97 | +8.10% | 2,243 |
| Sep 17, 2026 | 21.65 | 22.17 | 21.65 | 22.17 | +3.71% | 2,875 |
| Sep 16, 2026 | 21.77 | 21.84 | 21.38 | 21.38 | -0.93% | 367 |
| Sep 15, 2026 | 21.62 | 21.62 | 21.58 | 21.58 | -1.34% | 550 |
| Sep 14, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | -2.10% | 642 |
| Sep 11, 2026 | 22.68 | 22.68 | 22.34 | 22.34 | +1.55% | 224 |
| Sep 9, 2026 | 21.84 | 22.08 | 21.79 | 22.00 | -4.27% | 2,294 |
| Sep 8, 2026 | 22.50 | 23.23 | 22.50 | 22.98 | +3.25% | 10,167 |
| Sep 4, 2026 | 22.34 | 22.48 | 22.23 | 22.26 | -2.80% | 1,885 |
| Sep 3, 2026 | 22.61 | 22.90 | 22.61 | 22.90 | +7.75% | 530 |
| Sep 2, 2026 | 20.89 | 21.33 | 20.85 | 21.25 | -0.66% | 1,209 |
| Aug 31, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | +1.68% | 161 |
| Aug 28, 2026 | 21.45 | 21.46 | 21.02 | 21.04 | -6.89% | 3,561 |
| Aug 27, 2026 | 23.00 | 23.11 | 22.60 | 22.60 | +5.16% | 1,639 |
| Aug 26, 2026 | 21.93 | 21.93 | 21.32 | 21.49 | -3.17% | 866 |
| Aug 25, 2026 | 21.68 | 22.31 | 21.68 | 22.19 | +4.31% | 3,913 |
| Aug 24, 2026 | 21.29 | 21.60 | 21.28 | 21.28 | -1.40% | 2,294 |
| Aug 21, 2026 | 22.08 | 22.08 | 21.45 | 21.58 | -2.26% | 1,963 |
| Aug 20, 2026 | 21.42 | 22.08 | 21.40 | 22.08 | +11.94% | 2,596 |
| Aug 19, 2026 | 19.90 | 19.90 | 19.72 | 19.72 | +7.19% | 115 |
| Aug 18, 2026 | 18.70 | 18.72 | 18.29 | 18.40 | -6.07% | 999 |
| Aug 17, 2026 | 18.93 | 19.59 | 18.93 | 19.59 | +5.02% | 897 |
| Aug 14, 2026 | 18.45 | 18.65 | 18.45 | 18.65 | +0.31% | 527 |
| Aug 13, 2026 | 19.11 | 19.11 | 18.59 | 18.59 | -2.91% | 1,369 |
| Aug 12, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | -4.40% | 414 |
| Aug 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | +2.83% | 267 |
| Aug 10, 2026 | 19.73 | 19.76 | 19.48 | 19.48 | -2.85% | 458 |
| Aug 7, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | -4.20% | 3 |
| Aug 6, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | -2.09% | 262 |
| Aug 5, 2026 | 21.65 | 21.65 | 21.38 | 21.38 | -2.50% | 353 |
| Aug 4, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | +0.27% | 49 |
| Aug 3, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | +2.27% | 21 |
| Jul 31, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | -4.21% | 100 |
| Jul 30, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | +12.72% | 354 |
| Jul 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | -7.78% | 13 |
| Jul 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | -2.03% | 96 |
| Jul 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | -2.03% | 21 |
| Jul 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | -2.43% | 35 |
| Jul 23, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | +1.54% | 30 |
| Jul 22, 2026 | 22.81 | 22.81 | 22.58 | 22.58 | +0.47% | 193 |
| Jul 21, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | +3.44% | 40 |
| Jul 20, 2026 | 21.88 | 21.88 | 21.73 | 21.73 | +5.85% | 133 |
| Jul 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | -4.21% | 111 |
| Jul 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | -3.91% | 17 |
| Jul 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | -0.00% | 83 |
| Jul 14, 2026 | 22.29 | 22.30 | 22.29 | 22.30 | +0.84% | 176 |
| Jul 13, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -1.54% | 9 |
| Jul 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | -1.99% | 148 |
| Jul 9, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | +4.82% | 267 |
| Jul 8, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | -1.22% | 132 |
| Jul 7, 2026 | 21.98 | 22.13 | 21.98 | 22.13 | -2.62% | 240 |
| Jul 6, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | +1.55% | 54 |
| Jul 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | -1.67% | 353 |
| Jul 1, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | -5.52% | 2 |
| Jun 30, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | +0.04% | 32 |
| Jun 29, 2026 | 23.91 | 24.17 | 23.91 | 24.08 | -1.50% | 410 |
| Jun 26, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | +1.86% | 157 |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | -0.56% | 3 |
| Jun 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | -1.91% | 2 |
| Jun 23, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | -0.74% | 54 |
| Jun 22, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | +1.66% | 2 |
| Jun 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | +0.71% | 5 |
| Jun 17, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | -0.69% | 6 |
| Jun 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | +0.04% | 63 |
| Jun 15, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | +1.78% | 99 |
| Jun 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | +0.45% | 79 |
| Jun 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | +4.36% | 27 |
| Jun 10, 2026 | 23.44 | 23.44 | 22.84 | 22.84 | -2.22% | 107 |
| Jun 9, 2026 | 23.24 | 23.36 | 23.24 | 23.36 | -2.49% | 840 |
| Jun 8, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | +6.89% | 44 |
| Jun 5, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | -5.63% | 45 |
| Jun 4, 2026 | 23.54 | 23.75 | 23.54 | 23.75 | -0.16% | 162 |
| Jun 3, 2026 | 23.94 | 23.94 | 23.79 | 23.79 | -4.09% | 234 |
| Jun 2, 2026 | 24.95 | 24.95 | 24.80 | 24.80 | -2.30% | 1,221 |
| Jun 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.86% | 51 |
| May 29, 2026 | 24.97 | 25.17 | 24.89 | 25.17 | +0.76% | 405 |
| May 28, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | -0.44% | 103 |
| May 27, 2026 | 25.16 | 25.16 | 25.09 | 25.09 | - | 115 |
Daily open, high, low, close and volume for GraniteShares Autocallable MARA ETF (MRA). Showing 114 trading days. Unadjusted prices.