GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
15.07
-2.98 (-16.50%)
At close: Oct 7, 2025, 4:00 PM EDT
15.12
+0.05 (0.34%)
After-hours: Oct 7, 2025, 6:14 PM EDT
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.59 | 17.59 | 15.41 | 15.67 | - | -13.21% | 27,475 |
| Oct 6, 2025 | 18.32 | 18.43 | 17.56 | 18.05 | 18.05 | 4.55% | 53,067 |
| Oct 3, 2025 | 17.14 | 17.93 | 16.65 | 17.26 | 17.26 | -0.73% | 56,583 |
| Oct 2, 2025 | 17.18 | 17.39 | 16.45 | 17.39 | 17.39 | 8.32% | 37,575 |
| Oct 1, 2025 | 15.38 | 16.50 | 15.38 | 16.05 | 16.05 | 9.71% | 45,029 |
| Sep 30, 2025 | 14.57 | 14.69 | 14.13 | 14.63 | 14.63 | -2.42% | 15,994 |
| Sep 29, 2025 | 13.97 | 15.08 | 13.72 | 15.00 | 15.00 | 11.02% | 38,770 |
| Sep 26, 2025 | 12.96 | 13.51 | 12.56 | 13.51 | 13.51 | 5.35% | 27,675 |
| Sep 25, 2025 | 13.71 | 13.80 | 12.19 | 12.82 | 12.82 | -14.31% | 47,405 |
| Sep 24, 2025 | 15.79 | 16.12 | 14.87 | 14.96 | 14.96 | -2.94% | 13,501 |
| Sep 23, 2025 | 16.01 | 16.23 | 15.42 | 15.42 | 15.42 | -4.66% | 10,864 |
| Sep 22, 2025 | 16.13 | 16.48 | 15.67 | 16.17 | 16.17 | -5.83% | 16,011 |
| Sep 19, 2025 | 17.02 | 17.50 | 16.27 | 17.17 | 17.17 | -1.83% | 29,788 |
| Sep 18, 2025 | 16.55 | 18.28 | 16.55 | 17.49 | 17.49 | 11.62% | 29,545 |
| Sep 17, 2025 | 16.07 | 16.54 | 15.28 | 15.67 | 15.67 | -3.06% | 24,505 |
| Sep 16, 2025 | 15.44 | 16.17 | 15.21 | 16.17 | 16.17 | 4.73% | 30,643 |
| Sep 15, 2025 | 15.70 | 15.70 | 14.81 | 15.44 | 15.44 | -2.35% | 72,490 |
| Sep 12, 2025 | 15.57 | 16.24 | 15.56 | 15.81 | 15.81 | 2.88% | 21,137 |
| Sep 11, 2025 | 15.44 | 15.51 | 15.22 | 15.37 | 15.37 | -0.14% | 5,055 |
| Sep 10, 2025 | 15.86 | 16.56 | 15.05 | 15.39 | 15.39 | -1.20% | 10,170 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.29 | 15.57 | 15.57 | -0.92% | 6,252 |
| Sep 8, 2025 | 15.03 | 15.78 | 15.00 | 15.72 | 15.72 | -3.67% | 4,064 |
| Sep 5, 2025 | 16.05 | 16.36 | 14.95 | 16.32 | 16.32 | 4.76% | 12,525 |
| Sep 4, 2025 | 15.47 | 15.58 | 14.66 | 15.58 | 15.58 | -1.88% | 9,438 |
| Sep 3, 2025 | 17.00 | 17.00 | 15.87 | 15.87 | 15.87 | -6.18% | 2,680 |
| Sep 2, 2025 | 16.20 | 17.14 | 16.20 | 16.92 | 16.92 | 3.85% | 12,466 |
| Aug 29, 2025 | 16.35 | 16.49 | 16.21 | 16.29 | 16.29 | -2.90% | 3,811 |
| Aug 28, 2025 | 17.68 | 17.68 | 16.59 | 16.78 | 16.78 | -1.89% | 14,195 |
| Aug 27, 2025 | 17.41 | 17.98 | 17.10 | 17.10 | 17.10 | -5.30% | 1,869 |
| Aug 26, 2025 | 17.20 | 18.06 | 17.18 | 18.06 | 18.06 | 4.66% | 2,796 |
| Aug 25, 2025 | 17.40 | 17.88 | 17.17 | 17.26 | 17.26 | -8.11% | 10,380 |
| Aug 22, 2025 | 17.75 | 18.78 | 17.66 | 18.78 | 18.78 | 11.67% | 8,941 |
| Aug 21, 2025 | 17.40 | 17.40 | 16.60 | 16.82 | 16.82 | -3.90% | 1,345 |
| Aug 20, 2025 | 15.64 | 17.50 | 15.64 | 17.50 | 17.50 | 4.50% | 3,238 |
| Aug 19, 2025 | 16.84 | 16.92 | 16.54 | 16.75 | 16.75 | -14.84% | 5,187 |
| Aug 18, 2025 | 19.21 | 19.66 | 18.97 | 19.66 | 19.66 | -1.91% | 1,505 |
| Aug 15, 2025 | 19.69 | 20.27 | 19.24 | 20.05 | 20.05 | -3.15% | 7,347 |
| Aug 14, 2025 | 21.35 | 21.35 | 20.02 | 20.70 | 20.70 | -8.66% | 3,191 |
| Aug 13, 2025 | 23.49 | 23.60 | 22.09 | 22.66 | 22.66 | -2.72% | 4,648 |
| Aug 12, 2025 | 23.47 | 23.47 | 23.29 | 23.29 | 23.29 | -2.53% | 1,187 |
| Aug 11, 2025 | 24.50 | 25.22 | 23.90 | 23.90 | 23.90 | 2.06% | 4,130 |
| Aug 8, 2025 | 23.65 | 24.61 | 22.79 | 23.42 | 23.42 | -3.45% | 18,484 |
| Aug 7, 2025 | 22.74 | 24.55 | 22.74 | 24.25 | 24.25 | 9.90% | 8,172 |
| Aug 6, 2025 | 21.50 | 22.07 | 21.21 | 22.07 | 22.07 | 4.07% | 19,482 |
| Aug 5, 2025 | 22.41 | 22.44 | 21.20 | 21.20 | 21.20 | -7.07% | 6,072 |
| Aug 4, 2025 | 20.61 | 22.82 | 20.61 | 22.82 | 22.82 | 11.83% | 16,701 |
| Aug 1, 2025 | 23.20 | 23.20 | 20.40 | 20.40 | 20.40 | -17.79% | 6,403 |
| Jul 31, 2025 | 24.51 | 25.32 | 24.09 | 24.82 | 24.82 | 3.85% | 7,435 |
| Jul 30, 2025 | 24.16 | 24.80 | 23.89 | 23.90 | 23.90 | 0.02% | 9,378 |
| Jul 29, 2025 | 24.98 | 24.98 | 23.52 | 23.89 | 23.89 | -4.48% | 12,742 |