GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
57.69
-7.86 (-11.99%)
At close: Nov 18, 2025, 4:00 PM EST
57.69
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:15 PM EST
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 60.95 | 62.43 | 53.12 | 54.97 | - | -16.14% | 21,000 |
| Nov 17, 2025 | 64.45 | 68.46 | 59.96 | 65.55 | 65.55 | 4.37% | 38,373 |
| Nov 14, 2025 | 62.60 | 64.45 | 57.90 | 62.80 | 62.80 | 8.40% | 37,383 |
| Nov 13, 2025 | 51.22 | 57.94 | 50.15 | 57.94 | 57.94 | 13.50% | 16,657 |
| Nov 12, 2025 | 46.73 | 52.00 | 46.62 | 51.05 | 51.04 | 6.04% | 13,354 |
| Nov 11, 2025 | 47.00 | 48.14 | 45.59 | 48.14 | 48.14 | 6.47% | 3,070 |
| Nov 10, 2025 | 41.77 | 46.49 | 41.71 | 45.21 | 45.21 | 2.36% | 8,928 |
| Nov 7, 2025 | 51.75 | 52.35 | 43.60 | 44.17 | 44.17 | -4.11% | 30,741 |
| Nov 6, 2025 | 42.00 | 46.07 | 41.66 | 46.07 | 46.07 | 14.49% | 19,593 |
| Nov 5, 2025 | 42.03 | 42.23 | 40.24 | 40.24 | 40.24 | -6.29% | 8,036 |
| Nov 4, 2025 | 40.83 | 43.00 | 40.50 | 42.94 | 42.94 | 12.88% | 13,076 |
| Nov 3, 2025 | 36.69 | 39.00 | 36.69 | 38.04 | 38.04 | 4.14% | 7,768 |
| Oct 31, 2025 | 36.63 | 38.34 | 35.05 | 36.52 | 36.52 | -11.84% | 11,068 |
| Oct 30, 2025 | 37.68 | 41.56 | 37.11 | 41.43 | 41.43 | 15.37% | 39,766 |
| Oct 29, 2025 | 34.72 | 36.33 | 34.33 | 35.91 | 35.91 | 6.12% | 13,298 |
| Oct 28, 2025 | 31.47 | 33.90 | 31.25 | 33.84 | 33.84 | 6.94% | 11,721 |
| Oct 27, 2025 | 30.85 | 31.64 | 30.85 | 31.64 | 31.64 | -4.13% | 2,069 |
| Oct 24, 2025 | 32.46 | 33.64 | 32.46 | 33.01 | 33.01 | -3.11% | 2,386 |
| Oct 23, 2025 | 34.87 | 35.28 | 33.66 | 34.07 | 34.07 | -2.84% | 9,768 |
| Oct 22, 2025 | 32.40 | 35.17 | 31.93 | 35.06 | 35.06 | 13.72% | 18,736 |
| Oct 21, 2025 | 32.43 | 32.86 | 30.73 | 30.83 | 30.83 | -4.14% | 9,097 |
| Oct 20, 2025 | 31.04 | 32.41 | 30.05 | 32.16 | 32.16 | -4.28% | 18,479 |
| Oct 17, 2025 | 36.23 | 36.23 | 33.00 | 33.60 | 33.60 | -3.99% | 28,614 |
| Oct 16, 2025 | 31.24 | 35.09 | 31.24 | 35.00 | 35.00 | 8.68% | 33,026 |
| Oct 15, 2025 | 31.01 | 32.55 | 30.05 | 32.20 | 32.20 | 2.84% | 8,656 |
| Oct 14, 2025 | 31.14 | 31.38 | 29.55 | 31.31 | 31.31 | 9.04% | 9,243 |
| Oct 13, 2025 | 30.73 | 30.73 | 28.63 | 28.72 | 28.72 | -6.62% | 7,729 |
| Oct 10, 2025 | 28.27 | 30.75 | 27.83 | 30.75 | 30.75 | 9.35% | 18,816 |
| Oct 9, 2025 | 27.41 | 28.40 | 27.35 | 28.12 | 28.12 | 6.14% | 16,589 |
| Oct 8, 2025 | 26.40 | 27.83 | 25.97 | 26.50 | 26.50 | -0.92% | 14,196 |
| Oct 7, 2025 | 24.21 | 26.74 | 24.21 | 26.74 | 26.74 | 16.76% | 22,704 |
| Oct 6, 2025 | 23.16 | 23.50 | 22.91 | 22.91 | 22.91 | -4.42% | 13,357 |
| Oct 3, 2025 | 24.03 | 24.75 | 23.56 | 23.96 | 23.96 | 0.26% | 14,122 |
| Oct 2, 2025 | 24.13 | 25.44 | 23.88 | 23.90 | 23.90 | -8.22% | 19,412 |
| Oct 1, 2025 | 25.81 | 26.92 | 25.19 | 26.04 | 26.04 | -9.90% | 13,903 |
| Sep 30, 2025 | 28.85 | 29.91 | 28.79 | 28.91 | 28.91 | 2.30% | 16,619 |
| Sep 29, 2025 | 31.33 | 31.33 | 28.02 | 28.26 | 28.26 | -11.24% | 23,830 |
| Sep 26, 2025 | 33.76 | 34.15 | 31.62 | 31.83 | 31.83 | -5.79% | 33,179 |
| Sep 25, 2025 | 32.50 | 35.32 | 31.80 | 33.79 | 33.79 | 14.45% | 32,622 |
| Sep 24, 2025 | 27.93 | 29.53 | 27.51 | 29.53 | 29.52 | 2.88% | 4,751 |
| Sep 23, 2025 | 27.09 | 28.70 | 27.09 | 28.70 | 28.70 | 4.69% | 9,110 |
| Sep 22, 2025 | 27.36 | 27.53 | 26.83 | 27.41 | 27.41 | 4.84% | 10,488 |
| Sep 19, 2025 | 25.80 | 26.86 | 25.61 | 26.15 | 26.15 | 2.79% | 8,576 |
| Sep 18, 2025 | 25.71 | 25.82 | 24.40 | 25.44 | 25.44 | -11.97% | 16,099 |
| Sep 17, 2025 | 27.92 | 28.90 | 27.92 | 28.90 | 28.90 | 3.19% | 3,605 |
| Sep 16, 2025 | 29.54 | 29.69 | 28.00 | 28.00 | 28.00 | -4.66% | 800 |
| Sep 15, 2025 | 28.80 | 30.17 | 28.70 | 29.37 | 29.37 | 2.49% | 4,755 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.01 | 28.66 | 28.66 | -3.38% | 12,716 |
| Sep 11, 2025 | 29.95 | 30.09 | 29.15 | 29.66 | 29.66 | 0.16% | 6,142 |
| Sep 10, 2025 | 27.70 | 29.89 | 27.70 | 29.61 | 29.61 | 1.14% | 3,019 |