GraniteShares Autocallable MSTR ETF (MSR)
NASDAQ: MSR · Real-Time Price · USD
14.37
-0.01 (-0.07%)
At close: Nov 2, 2026, 4:00 PM EST
14.37
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST
MSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14.44 | 14.44 | 14.29 | 14.37 | 14.37 | -0.07% | 1,863 |
| Oct 30, 2026 | 14.44 | 14.44 | 14.38 | 14.38 | 14.38 | -0.17% | 521 |
| Oct 29, 2026 | 14.41 | 14.43 | 14.40 | 14.40 | 14.40 | -0.03% | 1,685 |
| Oct 28, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% | 11 |
| Oct 27, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.10% | 11 |
| Oct 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 22 |
| Oct 23, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% | 13 |
| Oct 22, 2026 | 14.31 | 14.36 | 14.31 | 14.36 | 14.36 | -0.07% | 118 |
| Oct 21, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 12 |
| Oct 20, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% | 48 |
| Oct 19, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.24% | 189 |
| Oct 16, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% | 23 |
| Oct 15, 2026 | 14.41 | 14.41 | 14.37 | 14.37 | 14.37 | 0.03% | 419 |
| Oct 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% | 28 |
| Oct 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.17% | 101 |
| Oct 12, 2026 | 14.36 | 14.40 | 14.31 | 14.36 | 14.36 | -0.03% | 1,622 |
| Oct 9, 2026 | 14.41 | 14.41 | 14.36 | 14.36 | 14.36 | 0.03% | 598 |
| Oct 8, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.03% | 103 |
| Oct 7, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | - | 623 |
| Oct 6, 2026 | 14.89 | 14.95 | 14.89 | 14.90 | 14.35 | 0.03% | 2,421 |
| Oct 5, 2026 | 14.94 | 14.94 | 14.89 | 14.89 | 14.35 | - | 198 |
| Oct 2, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.35 | - | 112 |
| Oct 1, 2026 | 14.94 | 14.94 | 14.89 | 14.89 | 14.35 | -0.20% | 378 |
| Sep 30, 2026 | 14.93 | 14.93 | 14.92 | 14.92 | 14.37 | 0.30% | 1,735 |
| Sep 29, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.33 | -0.03% | 64 |
| Sep 28, 2026 | 14.83 | 14.88 | 14.83 | 14.88 | 14.34 | - | 144 |
| Sep 25, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.34 | 0.07% | 296 |
| Sep 24, 2026 | 14.91 | 14.91 | 14.87 | 14.87 | 14.33 | 0.03% | 348 |
| Sep 23, 2026 | 14.92 | 14.92 | 14.87 | 14.87 | 14.32 | 0.03% | 2,603 |
| Sep 22, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.32 | -0.07% | 18 |
| Sep 21, 2026 | 14.89 | 14.89 | 14.83 | 14.87 | 14.33 | -0.23% | 579 |
| Sep 18, 2026 | 14.90 | 14.93 | 14.88 | 14.91 | 14.36 | 0.91% | 669 |
| Sep 17, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.23 | 0.58% | 26 |
| Sep 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.15 | -0.14% | 9 |
| Sep 15, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.17 | -0.47% | 34 |
| Sep 14, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.23 | 0.31% | 172 |
| Sep 11, 2026 | 14.77 | 14.77 | 14.73 | 14.73 | 14.19 | 0.24% | 660 |
| Sep 10, 2026 | 14.69 | 14.70 | 14.69 | 14.70 | 14.16 | -0.14% | 262 |
| Sep 9, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.18 | 0.07% | 409 |
| Sep 8, 2026 | 15.62 | 15.62 | 15.26 | 15.26 | 14.17 | -0.20% | 713 |
| Sep 4, 2026 | 15.31 | 15.31 | 15.29 | 15.29 | 14.19 | -0.46% | 221 |
| Sep 3, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 14.26 | 1.66% | 126 |
| Sep 2, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 14.03 | -0.30% | 9 |
| Sep 1, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.07 | -0.23% | 9 |
| Aug 31, 2026 | 15.09 | 15.19 | 15.09 | 15.19 | 14.10 | 0.63% | 112 |
| Aug 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.01 | -0.89% | 11 |
| Aug 27, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 14.14 | 1.33% | 25 |
| Aug 26, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 13.95 | -0.07% | 19 |
| Aug 25, 2026 | 15.00 | 15.04 | 15.00 | 15.04 | 13.96 | 0.43% | 333 |
| Aug 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 13.90 | 0.27% | 27 |