GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
58.93
+1.90 (3.34%)
At close: Mar 20, 2026, 4:00 PM EDT
58.43
-0.50 (-0.84%)
After-hours: Mar 20, 2026, 7:01 PM EDT
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58.00 | 60.18 | 57.18 | 58.93 | 58.93 | 3.34% | 3,603 |
| Mar 19, 2026 | 58.64 | 59.16 | 56.96 | 57.02 | 57.02 | 3.81% | 2,419 |
| Mar 18, 2026 | 52.51 | 54.93 | 52.51 | 54.93 | 54.93 | 12.30% | 3,848 |
| Mar 17, 2026 | 50.33 | 50.57 | 48.92 | 48.92 | 48.92 | -3.72% | 2,182 |
| Mar 16, 2026 | 52.06 | 52.06 | 50.50 | 50.80 | 50.80 | -10.80% | 1,110 |
| Mar 13, 2026 | 52.68 | 57.40 | 51.50 | 56.96 | 56.96 | -3.93% | 5,442 |
| Mar 12, 2026 | 61.50 | 61.50 | 59.29 | 59.29 | 59.29 | 1.52% | 1,155 |
| Mar 11, 2026 | 58.62 | 60.30 | 57.61 | 58.40 | 58.40 | 0.17% | 5,427 |
| Mar 10, 2026 | 55.80 | 59.53 | 54.99 | 58.30 | 58.30 | 0.52% | 4,275 |
| Mar 9, 2026 | 61.42 | 61.42 | 57.90 | 58.00 | 58.00 | -7.94% | 7,235 |
| Mar 6, 2026 | 61.70 | 63.00 | 61.70 | 63.00 | 63.00 | 9.02% | 2,632 |
| Mar 5, 2026 | 53.50 | 59.31 | 53.50 | 57.79 | 57.79 | 8.78% | 9,608 |
| Mar 4, 2026 | 56.53 | 56.53 | 49.99 | 53.13 | 53.13 | -20.58% | 11,899 |
| Mar 3, 2026 | 67.57 | 69.55 | 64.00 | 66.89 | 66.89 | 6.81% | 8,274 |
| Mar 2, 2026 | 67.14 | 67.14 | 61.00 | 62.63 | 62.63 | -12.75% | 4,852 |
| Feb 27, 2026 | 71.61 | 72.00 | 71.00 | 71.78 | 71.78 | 5.56% | 3,606 |
| 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 |