GraniteShares Autocallable MSTR ETF (MSR)

NASDAQ: MSR · Real-Time Price · USD

13.73

-0.86 (-5.86%)

At close: Jul 23, 2026, 4:00 PM EDT

13.73

0.00 (0.00%)

After-hours: Jul 23, 2026, 4:15 PM EDT

MSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	14.59	14.59	13.60	14.59	-	-	118
Jul 22, 2026	14.59	14.59	14.59	14.59	14.59	-0.83%	21
Jul 21, 2026	15.02	15.02	14.71	14.71	14.71	3.53%	237
Jul 20, 2026	14.21	14.21	14.21	14.21	14.21	3.32%	28
Jul 17, 2026	13.75	13.75	13.75	13.75	13.75	1.45%	65
Jul 16, 2026	13.55	13.55	13.55	13.55	13.55	-4.06%	13
Jul 15, 2026	14.14	14.14	14.13	14.13	14.13	-0.20%	222
Jul 14, 2026	14.10	14.16	14.04	14.16	14.16	6.99%	536
Jul 13, 2026	13.07	13.23	13.07	13.23	13.23	-2.97%	697
Jul 10, 2026	13.49	13.64	13.49	13.64	13.64	0.95%	120
Jul 9, 2026	13.51	13.51	13.51	13.51	13.51	1.34%	23
Jul 8, 2026	13.33	13.33	13.33	13.33	13.33	-5.25%	17
Jul 7, 2026	14.07	14.07	14.07	14.07	14.07	-3.40%	19
Jul 6, 2026	14.54	14.59	14.54	14.56	14.56	-1.06%	383
Jul 2, 2026	14.73	14.73	14.72	14.72	14.72	9.28%	161
Jul 1, 2026	14.11	14.11	13.47	13.47	13.47	6.97%	484
Jun 30, 2026	12.59	12.59	12.59	12.59	12.59	-5.44%	16
Jun 29, 2026	12.72	13.31	12.72	13.31	13.31	12.47%	251
Jun 26, 2026	12.44	12.44	11.84	11.84	11.84	-4.72%	2,667
Jun 25, 2026	13.10	13.10	12.42	12.42	12.42	-10.88%	807
Jun 24, 2026	13.87	13.94	13.87	13.94	13.94	-9.78%	526
Jun 23, 2026	16.03	16.03	15.43	15.45	15.45	-4.78%	666
Jun 22, 2026	16.23	16.23	16.23	16.23	16.23	-3.42%	47
Jun 18, 2026	17.16	17.16	16.80	16.80	16.80	-3.81%	293
Jun 17, 2026	18.49	18.49	17.47	17.47	17.47	-4.05%	123
Jun 16, 2026	18.21	18.21	18.21	18.21	18.21	-5.30%	16
Jun 15, 2026	19.23	19.23	19.23	19.23	19.22	5.08%	32
Jun 12, 2026	18.46	18.48	18.30	18.30	18.30	3.14%	508
Jun 11, 2026	17.74	17.74	17.74	17.74	17.74	4.72%	62
Jun 10, 2026	16.94	16.94	16.94	16.94	16.94	-1.86%	4
Jun 9, 2026	17.26	17.26	17.26	17.26	17.26	-6.42%	16
Jun 8, 2026	18.44	18.44	18.44	18.44	18.44	3.66%	42
Jun 5, 2026	18.72	18.72	17.65	17.79	17.79	-5.82%	1,981
Jun 4, 2026	18.89	18.89	18.89	18.89	18.89	0.81%	71
Jun 3, 2026	18.74	18.74	18.74	18.74	18.74	-7.05%	95
Jun 2, 2026	21.09	21.20	20.88	20.88	20.16	-6.92%	532
Jun 1, 2026	22.43	22.43	22.43	22.43	21.66	-3.61%	10
May 29, 2026	23.27	23.27	23.27	23.27	22.47	2.20%	17
May 28, 2026	22.77	22.77	22.77	22.77	21.99	-0.68%	18
May 27, 2026	22.93	22.93	22.93	22.93	22.14	-1.84%	21
May 26, 2026	23.36	23.36	23.36	23.36	22.55	0.14%	3
May 22, 2026	23.50	23.50	23.33	23.33	22.52	-1.17%	122
May 21, 2026	23.60	23.60	23.60	23.60	22.79	0.05%	12
May 20, 2026	23.59	23.59	23.59	23.59	22.78	0.27%	4
May 19, 2026	23.53	23.53	23.53	23.53	22.72	-0.71%	8
May 18, 2026	23.74	23.74	23.69	23.69	22.88	-2.43%	134
May 15, 2026	24.33	24.33	24.28	24.28	23.45	-2.82%	215
May 14, 2026	24.86	25.22	24.86	24.99	24.13	2.00%	266
May 13, 2026	24.63	24.63	24.50	24.50	23.66	1.24%	143