GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
71.78
+3.78 (5.56%)
At close: Feb 27, 2026, 4:00 PM EST
70.19
-1.58 (-2.21%)
After-hours: Feb 27, 2026, 6:30 PM EST
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 71.61 | 72.00 | 71.00 | 71.46 | 71.46 | 5.09% | 3,562 |
| Feb 26, 2026 | 65.50 | 71.19 | 65.50 | 68.00 | 68.00 | 3.51% | 5,873 |
| Feb 25, 2026 | 72.73 | 72.73 | 63.00 | 65.69 | 65.69 | -17.36% | 6,552 |
| Feb 24, 2026 | 85.00 | 85.78 | 79.26 | 79.50 | 79.50 | -1.33% | 3,040 |
| Feb 23, 2026 | 75.73 | 81.00 | 73.78 | 80.56 | 80.56 | 11.16% | 15,208 |
| Feb 20, 2026 | 73.70 | 73.70 | 66.65 | 72.47 | 72.47 | -3.09% | 8,676 |
| Feb 19, 2026 | 83.00 | 83.00 | 74.56 | 74.78 | 74.78 | -6.57% | 4,521 |
| Feb 18, 2026 | 76.21 | 81.31 | 73.28 | 80.04 | 80.04 | 5.72% | 10,754 |
| Feb 17, 2026 | 76.42 | 78.28 | 72.79 | 75.71 | 75.71 | 7.47% | 3,854 |
| Feb 13, 2026 | 77.44 | 81.77 | 69.61 | 70.44 | 70.44 | -17.58% | 9,055 |
| Feb 12, 2026 | 83.50 | 88.42 | 80.59 | 85.47 | 85.46 | 4.67% | 10,881 |
| Feb 11, 2026 | 77.30 | 81.65 | 76.30 | 81.65 | 81.65 | 10.80% | 14,444 |
| Feb 10, 2026 | 72.11 | 73.69 | 68.20 | 73.69 | 73.69 | 7.91% | 11,703 |
| Feb 9, 2026 | 80.63 | 82.00 | 68.29 | 68.29 | 68.29 | -5.64% | 16,877 |
| Feb 6, 2026 | 127.26 | 127.48 | 72.38 | 72.38 | 72.37 | -52.58% | 50,282 |
| Feb 5, 2026 | 128.10 | 156.71 | 125.83 | 152.62 | 152.62 | 35.33% | 52,810 |
| Feb 4, 2026 | 111.33 | 124.83 | 111.33 | 112.77 | 112.77 | 6.42% | 12,097 |
| Feb 3, 2026 | 98.65 | 114.00 | 97.67 | 105.97 | 105.97 | 8.96% | 9,320 |
| Feb 2, 2026 | 97.00 | 97.56 | 87.97 | 97.26 | 97.26 | 13.51% | 7,703 |
| Jan 30, 2026 | 95.18 | 97.50 | 85.38 | 85.69 | 85.69 | -9.77% | 5,068 |
| Jan 29, 2026 | 82.00 | 97.33 | 82.00 | 94.97 | 94.97 | 20.47% | 11,201 |
| Jan 28, 2026 | 72.72 | 80.25 | 72.48 | 78.83 | 78.83 | 3.30% | 5,980 |
| Jan 27, 2026 | 77.78 | 80.50 | 76.30 | 76.31 | 76.31 | -1.10% | 7,888 |
| Jan 26, 2026 | 78.16 | 78.45 | 75.34 | 77.16 | 77.16 | 2.71% | 6,470 |
| Jan 23, 2026 | 76.98 | 78.03 | 70.33 | 75.12 | 75.12 | -2.74% | 5,727 |
| Jan 22, 2026 | 74.59 | 77.98 | 74.59 | 77.24 | 77.24 | 3.43% | 10,304 |
| Jan 21, 2026 | 76.83 | 81.56 | 73.45 | 74.68 | 74.68 | -4.13% | 14,254 |
| Jan 20, 2026 | 75.53 | 78.51 | 75.24 | 77.89 | 77.89 | 15.10% | 4,581 |
| Jan 16, 2026 | 68.56 | 71.46 | 67.14 | 67.67 | 67.67 | -3.15% | 4,868 |
| Jan 15, 2026 | 66.31 | 69.87 | 65.47 | 69.87 | 69.87 | 9.39% | 7,938 |
| Jan 14, 2026 | 61.92 | 66.00 | 56.78 | 63.87 | 63.87 | -7.56% | 5,847 |
| Jan 13, 2026 | 74.87 | 75.96 | 68.29 | 69.10 | 69.10 | -13.13% | 4,091 |
| Jan 12, 2026 | 84.43 | 84.43 | 79.15 | 79.54 | 79.54 | -5.76% | 1,677 |
| Jan 9, 2026 | 78.64 | 85.72 | 78.61 | 84.41 | 84.40 | 12.02% | 11,877 |
| Jan 8, 2026 | 85.68 | 85.68 | 74.96 | 75.35 | 75.35 | -7.33% | 2,630 |
| Jan 7, 2026 | 76.40 | 82.20 | 76.40 | 81.31 | 81.31 | -4.45% | 3,883 |
| Jan 6, 2026 | 81.50 | 88.28 | 81.50 | 85.10 | 85.10 | 7.85% | 3,316 |
| Jan 5, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -9.78% | 1,267 |
| Jan 2, 2026 | 87.69 | 87.69 | 85.05 | 87.46 | 87.46 | -6.33% | 1,175 |
| Dec 31, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 4.55% | 462 |
| Dec 30, 2025 | 88.84 | 89.31 | 86.83 | 89.31 | 89.31 | -0.15% | 1,801 |
| Dec 29, 2025 | 86.75 | 89.44 | 86.75 | 89.44 | 89.44 | 4.13% | 661 |
| Dec 26, 2025 | 87.93 | 87.93 | 85.89 | 85.89 | 85.89 | -1.01% | 877 |
| Dec 24, 2025 | 89.31 | 89.31 | 86.77 | 86.77 | 86.77 | -0.32% | 1,800 |
| Dec 23, 2025 | 85.13 | 87.05 | 85.13 | 87.05 | 87.05 | 7.39% | 1,458 |
| Dec 22, 2025 | 75.80 | 81.06 | 75.80 | 81.06 | 81.06 | 1.12% | 1,409 |
| Dec 19, 2025 | 81.87 | 81.87 | 79.43 | 80.16 | 80.16 | -8.45% | 3,043 |
| Dec 18, 2025 | 79.51 | 87.56 | 79.22 | 87.56 | 87.56 | 2.66% | 2,866 |
| Dec 17, 2025 | 77.18 | 85.29 | 77.18 | 85.29 | 85.29 | 8.42% | 2,386 |
| Dec 16, 2025 | 80.40 | 80.40 | 78.66 | 78.66 | 78.66 | -6.64% | 1,647 |