GraniteShares Autocallable MSTR ETF (MSR)
NASDAQ: MSR · Real-Time Price · USD
15.11
-0.04 (-0.30%)
At close: Sep 2, 2026, 4:00 PM EDT
15.11
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:15 PM EDT
MSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 15.16 | 15.16 | 15.08 | 15.15 | - | - | 7 |
| Sep 1, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.23% | 9 |
| Aug 31, 2026 | 15.09 | 15.19 | 15.09 | 15.19 | 15.19 | 0.63% | 112 |
| Aug 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.89% | 11 |
| Aug 27, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.33% | 25 |
| Aug 26, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% | 19 |
| Aug 25, 2026 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 0.43% | 333 |
| Aug 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% | 27 |
| Aug 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.42% | 48 |
| Aug 20, 2026 | 14.89 | 14.95 | 14.87 | 14.87 | 14.87 | 0.63% | 3,045 |
| Aug 19, 2026 | 14.77 | 14.80 | 14.77 | 14.77 | 14.77 | 3.29% | 271 |
| Aug 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.39% | 28 |
| Aug 17, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.00% | 11 |
| Aug 14, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.52% | 13 |
| Aug 13, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.31% | 9 |
| Aug 12, 2026 | 14.27 | 14.27 | 14.25 | 14.25 | 14.25 | 0.27% | 134 |
| Aug 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.02% | 31 |
| Aug 10, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.43% | 22 |
| Aug 7, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.30% | 25 |
| Aug 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% | 110 |
| Aug 5, 2026 | 14.01 | 14.11 | 14.01 | 14.11 | 14.10 | 0.34% | 195 |
| Aug 4, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.45% | 21 |
| Aug 3, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.57% | 37 |
| Jul 31, 2026 | 13.93 | 13.93 | 13.87 | 13.90 | 13.90 | -3.44% | 717 |
| Jul 30, 2026 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 5.32% | 729 |
| Jul 29, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -3.89% | 8 |
| Jul 28, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.55% | 11 |
| Jul 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 7.42% | 10 |
| Jul 24, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.04% | 16 |
| Jul 23, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -5.86% | 120 |
| 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 |