Skip to main content
logo
GraniteShares Autocallable MSTR ETF (MSR)
NASDAQ: MSR · Real-Time Price · USD
14.36
0.00 (0.00%)
Oct 13, 2026, 2:19 PM EDT - Market open

MSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202614.3514.3914.3514.3614.36-50
Oct 12, 202614.3614.4014.3114.3614.36-0.03%1,622
Oct 9, 202614.4114.4114.3614.3614.360.03%598
Oct 8, 202614.3614.3614.3614.3614.360.03%103
Oct 7, 202614.4014.4014.3514.3514.35-623
Oct 6, 202614.8914.9514.8914.9014.350.03%2,421
Oct 5, 202614.9414.9414.8914.8914.35-198
Oct 2, 202614.8914.8914.8914.8914.35-112
Oct 1, 202614.9414.9414.8914.8914.35-0.20%378
Sep 30, 202614.9314.9314.9214.9214.370.30%1,735
Sep 29, 202614.8814.8814.8814.8814.33-0.03%64
Sep 28, 202614.8314.8814.8314.8814.34-144
Sep 25, 202614.8814.8814.8814.8814.340.07%296
Sep 24, 202614.9114.9114.8714.8714.330.03%348
Sep 23, 202614.9214.9214.8714.8714.320.03%2,603
Sep 22, 202614.8614.8614.8614.8614.32-0.07%18
Sep 21, 202614.8914.8914.8314.8714.33-0.23%579
Sep 18, 202614.9014.9314.8814.9114.360.91%669
Sep 17, 202614.7714.7714.7714.7714.230.58%26
Sep 16, 202614.6914.6914.6914.6914.15-0.14%9
Sep 15, 202614.7114.7114.7114.7114.17-0.47%34
Sep 14, 202614.7814.7814.7814.7814.230.31%172
Sep 11, 202614.7714.7714.7314.7314.190.24%660
Sep 10, 202614.6914.7014.6914.7014.16-0.14%262
Sep 9, 202614.7214.7214.7214.7214.180.07%409
Sep 8, 202615.6215.6215.2615.2614.17-0.20%713
Sep 4, 202615.3115.3115.2915.2914.19-0.46%221
Sep 3, 202615.3615.3615.3615.3614.261.66%126
Sep 2, 202615.1115.1115.1115.1114.03-0.30%9
Sep 1, 202615.1515.1515.1515.1514.07-0.23%9
Aug 31, 202615.0915.1915.0915.1914.100.63%112
Aug 28, 202615.0915.0915.0915.0914.01-0.89%11
Aug 27, 202615.2315.2315.2315.2314.141.33%25
Aug 26, 202615.0315.0315.0315.0313.95-0.07%19
Aug 25, 202615.0015.0415.0015.0413.960.43%333
Aug 24, 202614.9714.9714.9714.9713.900.27%27
Aug 21, 202614.9314.9314.9314.9313.870.42%48
Aug 20, 202614.8914.9514.8714.8713.810.63%3,045
Aug 19, 202614.7714.8014.7714.7713.723.29%271
Aug 18, 202614.3014.3014.3014.3013.28-1.39%28
Aug 17, 202614.5114.5114.5114.5113.472.00%11
Aug 14, 202614.2214.2214.2214.2213.21-1.52%13
Aug 13, 202614.4414.4414.4414.4413.411.31%9
Aug 12, 202614.2714.2714.2514.2513.240.27%134
Aug 11, 202614.2214.2214.2214.2213.20-0.02%31
Aug 10, 202614.2214.2214.2214.2213.20-0.43%22
Aug 7, 202614.2814.2814.2814.2813.261.30%25
Aug 6, 202614.1014.1014.1014.1013.09-0.07%110
Aug 5, 202614.0114.1114.0114.1113.100.34%195
Aug 4, 202614.0614.0614.0614.0613.05-0.45%21