Skip to main content
logo
GraniteShares Autocallable MSTR ETF (MSR)
NASDAQ: MSR · Real-Time Price · USD
13.94
-1.51 (-9.78%)
At close: Jun 24, 2026, 4:00 PM EDT
13.94
0.00 (0.00%)
After-hours: Jun 24, 2026, 4:15 PM EDT

MSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202613.8713.9413.8713.8713.87-10.22%525
Jun 23, 202616.0316.0315.4315.4515.45-4.78%666
Jun 22, 202616.2316.2316.2316.2316.23-3.42%47
Jun 18, 202617.1617.1616.8016.8016.80-3.81%293
Jun 17, 202618.4918.4917.4717.4717.47-4.05%123
Jun 16, 202618.2118.2118.2118.2118.21-5.30%16
Jun 15, 202619.2319.2319.2319.2319.225.08%32
Jun 12, 202618.4618.4818.3018.3018.303.14%508
Jun 11, 202617.7417.7417.7417.7417.744.72%62
Jun 10, 202616.9416.9416.9416.9416.94-1.86%4
Jun 9, 202617.2617.2617.2617.2617.26-6.42%16
Jun 8, 202618.4418.4418.4418.4418.443.66%42
Jun 5, 202618.7218.7217.6517.7917.79-5.82%1,981
Jun 4, 202618.8918.8918.8918.8918.890.81%71
Jun 3, 202618.7418.7418.7418.7418.74-7.05%95
Jun 2, 202621.0921.2020.8820.8820.16-6.92%532
Jun 1, 202622.4322.4322.4322.4321.66-3.61%10
May 29, 202623.2723.2723.2723.2722.472.20%17
May 28, 202622.7722.7722.7722.7721.99-0.68%18
May 27, 202622.9322.9322.9322.9322.14-1.84%21
May 26, 202623.3623.3623.3623.3622.550.14%3
May 22, 202623.5023.5023.3323.3322.52-1.17%122
May 21, 202623.6023.6023.6023.6022.790.05%12
May 20, 202623.5923.5923.5923.5922.780.27%4
May 19, 202623.5323.5323.5323.5322.72-0.71%8
May 18, 202623.7423.7423.6923.6922.88-2.43%134
May 15, 202624.3324.3324.2824.2823.45-2.82%215
May 14, 202624.8625.2224.8624.9924.132.00%266
May 13, 202624.6324.6324.5024.5023.661.24%143