GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
35.39
+2.37 (7.17%)
At close: May 27, 2026, 4:00 PM EDT
38.31
+2.92 (8.26%)
Pre-market: May 28, 2026, 4:01 AM EDT
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 34.84 | 35.41 | 34.71 | 35.39 | 35.39 | 7.17% | 5,098 |
| May 26, 2026 | 32.41 | 33.09 | 31.00 | 33.02 | 33.02 | -0.03% | 4,977 |
| May 22, 2026 | 31.14 | 33.03 | 31.14 | 33.03 | 33.03 | 5.81% | 691 |
| May 21, 2026 | 31.69 | 31.93 | 30.45 | 31.22 | 31.22 | 0.96% | 8,633 |
| May 20, 2026 | 31.06 | 31.08 | 29.58 | 30.92 | 30.92 | -1.07% | 3,493 |
| May 19, 2026 | 32.02 | 32.02 | 30.13 | 31.25 | 31.25 | 1.95% | 15,154 |
| May 18, 2026 | 29.60 | 31.85 | 29.60 | 30.65 | 30.65 | 12.71% | 18,810 |
| May 15, 2026 | 26.32 | 28.21 | 26.32 | 27.20 | 27.20 | 10.27% | 5,154 |
| May 14, 2026 | 28.05 | 28.05 | 23.67 | 24.67 | 24.67 | -10.09% | 4,058 |
| May 13, 2026 | 26.55 | 28.02 | 26.55 | 27.43 | 27.43 | 6.72% | 19,991 |
| May 12, 2026 | 24.49 | 26.81 | 24.49 | 25.71 | 25.70 | 11.58% | 16,347 |
| May 11, 2026 | 26.59 | 26.59 | 23.00 | 23.04 | 23.04 | -9.09% | 18,673 |
| May 8, 2026 | 27.88 | 28.27 | 25.34 | 25.34 | 25.34 | -8.41% | 3,067 |
| May 7, 2026 | 26.80 | 28.51 | 26.80 | 27.67 | 27.66 | 7.37% | 7,732 |
| May 6, 2026 | 26.08 | 27.00 | 25.77 | 25.77 | 25.77 | 0.33% | 4,399 |
| May 5, 2026 | 25.32 | 25.95 | 25.32 | 25.68 | 25.68 | -3.61% | 3,568 |
| May 4, 2026 | 26.82 | 27.77 | 25.92 | 26.64 | 26.64 | -7.14% | 15,957 |
| May 1, 2026 | 31.67 | 31.67 | 28.00 | 28.69 | 28.69 | -14.27% | 22,193 |
| Apr 30, 2026 | 35.17 | 35.17 | 33.34 | 33.47 | 33.47 | -9.36% | 2,164 |
| Apr 29, 2026 | 33.71 | 37.53 | 33.71 | 36.92 | 36.92 | 9.49% | 3,158 |
| Apr 28, 2026 | 34.89 | 36.00 | 33.72 | 33.72 | 33.72 | 4.01% | 3,454 |
| Apr 27, 2026 | 31.90 | 32.83 | 30.17 | 32.42 | 32.42 | 2.20% | 9,921 |
| Apr 24, 2026 | 29.61 | 31.81 | 29.61 | 31.72 | 31.72 | 1.38% | 3,084 |
| Apr 23, 2026 | 29.72 | 31.29 | 28.93 | 31.29 | 31.29 | 7.41% | 5,953 |
| Apr 22, 2026 | 30.78 | 30.86 | 28.00 | 29.13 | 29.13 | -18.55% | 17,466 |
| Apr 21, 2026 | 33.91 | 35.76 | 33.91 | 35.76 | 35.76 | 7.81% | 9,397 |
| Apr 20, 2026 | 36.91 | 37.00 | 33.17 | 33.17 | 33.17 | -5.21% | 14,628 |
| Apr 17, 2026 | 40.07 | 41.54 | 31.50 | 35.00 | 35.00 | -23.43% | 31,950 |
| Apr 16, 2026 | 50.40 | 50.40 | 45.70 | 45.70 | 45.70 | -7.82% | 1,561 |
| Apr 15, 2026 | 52.87 | 52.87 | 49.58 | 49.58 | 49.58 | -9.01% | 1,669 |
| Apr 14, 2026 | 50.89 | 54.94 | 50.35 | 54.49 | 54.49 | -7.58% | 4,460 |
| Apr 13, 2026 | 64.73 | 65.21 | 58.95 | 58.95 | 58.95 | -5.68% | 2,632 |
| Apr 10, 2026 | 61.00 | 62.51 | 61.00 | 62.51 | 62.51 | 0.37% | 334 |
| Apr 9, 2026 | 61.78 | 62.50 | 61.00 | 62.28 | 62.28 | -0.96% | 1,473 |
| Apr 8, 2026 | 57.21 | 63.79 | 57.21 | 62.88 | 62.88 | -7.59% | 4,850 |
| Apr 7, 2026 | 68.38 | 69.00 | 67.42 | 68.04 | 68.04 | 6.42% | 3,801 |
| Apr 6, 2026 | 66.46 | 66.46 | 63.94 | 63.94 | 63.94 | -13.24% | 1,592 |
| Apr 2, 2026 | 76.74 | 76.74 | 72.55 | 73.70 | 73.70 | 4.85% | 3,309 |
| Apr 1, 2026 | 68.00 | 71.20 | 67.71 | 70.29 | 70.29 | 3.04% | 5,119 |
| Mar 31, 2026 | 70.00 | 75.30 | 68.00 | 68.22 | 68.22 | -5.38% | 3,649 |
| Mar 30, 2026 | 63.01 | 72.10 | 63.00 | 72.10 | 72.10 | 7.27% | 4,686 |
| Mar 27, 2026 | 65.29 | 69.32 | 65.29 | 67.21 | 67.21 | 10.60% | 6,272 |
| Mar 26, 2026 | 56.50 | 61.34 | 56.50 | 60.77 | 60.77 | 8.56% | 2,562 |
| Mar 25, 2026 | 52.73 | 55.98 | 52.56 | 55.98 | 55.98 | -4.18% | 1,856 |
| Mar 24, 2026 | 56.00 | 59.20 | 56.00 | 58.42 | 58.42 | 3.01% | 1,528 |
| Mar 23, 2026 | 59.10 | 59.10 | 56.70 | 56.72 | 56.72 | -3.75% | 1,360 |
| Mar 20, 2026 | 58.00 | 60.18 | 57.18 | 58.93 | 58.93 | 3.34% | 3,724 |
| 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 |