GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
20.40
-4.42 (-17.80%)
At close: Aug 1, 2025, 4:00 PM
20.02
-0.38 (-1.88%)
After-hours: Aug 1, 2025, 4:17 PM EDT

MSTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.2023.2020.4020.4020.40-17.79%6,403
Jul 31, 202524.5125.3224.0924.8224.823.85%7,435
Jul 30, 202524.1624.8023.8923.9023.900.02%9,378
Jul 29, 202524.9824.9823.5223.8923.89-4.48%12,742
Jul 28, 202526.1726.2525.0125.0125.01-1.06%6,853
Jul 25, 202525.1525.8425.1525.2825.28-4.91%8,915
Jul 24, 202525.8626.8625.6126.5826.581.60%3,406
Jul 23, 202528.0628.0625.4026.1726.17-6.91%6,355
Jul 22, 202527.9028.5826.4728.1128.110.57%17,915
Jul 21, 202528.6029.2927.9527.9527.951.03%7,697
Jul 18, 202531.2831.3327.5927.6627.66-12.69%16,750
Jul 17, 202531.5931.9631.3831.6831.68-1.48%2,662
Jul 16, 202531.2132.1631.0032.1632.165.82%3,473
Jul 15, 202530.1832.2230.1830.3930.39-4.16%16,756
Jul 14, 202531.5932.2330.4031.7131.717.80%16,403
Jul 11, 202529.4529.7028.6529.4229.425.83%11,671
Jul 10, 202526.5127.8026.5127.8027.803.18%4,656
Jul 9, 202524.9026.9424.9026.9426.949.11%1,231
Jul 8, 202524.5724.9324.3324.6924.690.54%6,339
Jul 7, 202525.4225.4224.5624.5624.56-4.01%1,735
Jul 3, 202525.7026.3425.5825.5825.580.29%1,488
Jul 2, 202523.3825.6623.3325.5125.5115.43%2,551
Jul 1, 202524.3824.3822.1022.1022.10-15.10%2,030
Jun 30, 202524.8526.0324.8526.0326.039.96%925
Jun 27, 202524.3024.3023.6723.6723.67-1.42%1,192
Jun 26, 202524.4224.4224.0024.0124.01-0.81%4,252
Jun 25, 202523.7224.2123.4824.2124.216.29%501
Jun 24, 202522.8823.4922.7522.7822.784.56%1,780
Jun 23, 202521.5221.9721.2221.7821.78-1.15%6,491
Jun 20, 202522.1922.3822.0422.0422.040.03%1,778
Jun 18, 202522.3822.4521.9422.0322.03-3.23%7,418
Jun 17, 202523.0123.0121.9722.7622.76-3.59%2,909
Jun 16, 202523.6123.6123.6123.6123.61-0.21%432
Jun 13, 202522.6423.6622.6423.6623.661.22%4,989
Jun 12, 202524.2224.7723.3823.3823.38-3.81%722
Jun 11, 202524.6024.9723.7924.3024.30-2.36%4,086