GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
67.67
-2.20 (-3.15%)
At close: Jan 16, 2026, 4:00 PM EST
67.00
-0.67 (-0.99%)
After-hours: Jan 16, 2026, 7:15 PM EST
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 68.56 | 71.46 | 67.14 | 67.67 | 67.67 | -3.15% | 4,863 |
| Jan 15, 2026 | 66.31 | 69.87 | 65.47 | 69.87 | 69.87 | 9.39% | 7,907 |
| 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 |
| Dec 15, 2025 | 82.26 | 84.32 | 80.56 | 84.26 | 84.26 | 16.14% | 2,891 |
| Dec 12, 2025 | 67.09 | 72.55 | 67.09 | 72.55 | 72.55 | 7.37% | 2,229 |
| Dec 11, 2025 | 70.20 | 75.08 | 67.56 | 67.57 | 67.57 | 1.32% | 5,735 |
| Dec 10, 2025 | 65.73 | 66.69 | 64.11 | 66.69 | 66.69 | 4.56% | 2,020 |
| Dec 9, 2025 | 69.37 | 69.70 | 56.85 | 63.78 | 63.78 | -5.57% | 23,812 |
| Dec 8, 2025 | 67.00 | 71.77 | 66.75 | 67.55 | 67.55 | -5.36% | 4,818 |
| Dec 5, 2025 | 69.31 | 72.58 | 67.11 | 71.37 | 71.37 | 7.66% | 5,201 |
| Dec 4, 2025 | 64.36 | 68.13 | 63.21 | 66.29 | 66.29 | 1.72% | 8,916 |
| Dec 3, 2025 | 69.92 | 70.68 | 64.21 | 65.17 | 65.17 | -7.66% | 13,144 |
| Dec 2, 2025 | 71.68 | 72.00 | 68.79 | 70.58 | 70.58 | -11.05% | 9,218 |
| Dec 1, 2025 | 82.49 | 92.79 | 78.74 | 79.35 | 79.35 | 6.59% | 31,932 |
| Nov 28, 2025 | 72.25 | 75.88 | 72.25 | 74.44 | 74.44 | -1.90% | 3,440 |
| Nov 26, 2025 | 79.55 | 81.04 | 71.29 | 75.89 | 75.88 | -4.34% | 5,847 |
| Nov 25, 2025 | 77.00 | 83.05 | 76.40 | 79.33 | 79.33 | 8.04% | 6,409 |
| Nov 24, 2025 | 78.90 | 84.29 | 73.42 | 73.42 | 73.42 | -10.29% | 12,951 |
| Nov 21, 2025 | 80.18 | 84.54 | 72.75 | 81.85 | 81.85 | 7.43% | 33,064 |
| Nov 20, 2025 | 67.53 | 79.69 | 67.43 | 76.19 | 76.19 | 10.01% | 23,722 |
| Nov 19, 2025 | 61.51 | 70.95 | 61.43 | 69.26 | 69.26 | 20.05% | 14,259 |
| Nov 18, 2025 | 60.95 | 62.43 | 53.12 | 57.69 | 57.69 | -11.99% | 21,003 |
| 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 |