GraniteShares Autocallable MSTR ETF (MSR)
NASDAQ: MSR · Real-Time Price · USD
22.43
-0.84 (-3.61%)
Jun 1, 2026, 4:00 PM EDT - Market closed
MSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -3.61% | 10 |
| May 29, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.20% | 17 |
| May 28, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.68% | 18 |
| May 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.84% | 21 |
| May 26, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.14% | 3 |
| May 22, 2026 | 23.50 | 23.50 | 23.33 | 23.33 | 23.33 | -1.17% | 122 |
| May 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.05% | 12 |
| May 20, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.27% | 4 |
| May 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.71% | 8 |
| May 18, 2026 | 23.74 | 23.74 | 23.69 | 23.69 | 23.69 | -2.43% | 134 |
| May 15, 2026 | 24.33 | 24.33 | 24.28 | 24.28 | 24.28 | -2.82% | 215 |
| May 14, 2026 | 24.86 | 25.22 | 24.86 | 24.99 | 24.99 | 2.00% | 266 |
| May 13, 2026 | 24.63 | 24.63 | 24.50 | 24.50 | 24.50 | 1.24% | 143 |