GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
17.64
-1.14 (-6.06%)
Aug 25, 2025, 10:10 AM - Market open
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 26.17 | 26.25 | 25.01 | 25.01 | 25.01 | -1.06% | 6,853 |
| Jul 25, 2025 | 25.15 | 25.84 | 25.15 | 25.28 | 25.28 | -4.91% | 8,915 |
| Jul 24, 2025 | 25.86 | 26.86 | 25.61 | 26.58 | 26.58 | 1.60% | 3,406 |
| Jul 23, 2025 | 28.06 | 28.06 | 25.40 | 26.17 | 26.17 | -6.91% | 6,355 |
| Jul 22, 2025 | 27.90 | 28.58 | 26.47 | 28.11 | 28.11 | 0.57% | 17,915 |
| Jul 21, 2025 | 28.60 | 29.29 | 27.95 | 27.95 | 27.95 | 1.03% | 7,697 |
| Jul 18, 2025 | 31.28 | 31.33 | 27.59 | 27.66 | 27.66 | -12.69% | 16,750 |
| Jul 17, 2025 | 31.59 | 31.96 | 31.38 | 31.68 | 31.68 | -1.48% | 2,662 |
| Jul 16, 2025 | 31.21 | 32.16 | 31.00 | 32.16 | 32.16 | 5.82% | 3,473 |
| Jul 15, 2025 | 30.18 | 32.22 | 30.18 | 30.39 | 30.39 | -4.16% | 16,756 |
| Jul 14, 2025 | 31.59 | 32.23 | 30.40 | 31.71 | 31.71 | 7.80% | 16,403 |
| Jul 11, 2025 | 29.45 | 29.70 | 28.65 | 29.42 | 29.42 | 5.83% | 11,671 |
| Jul 10, 2025 | 26.51 | 27.80 | 26.51 | 27.80 | 27.80 | 3.18% | 4,656 |
| Jul 9, 2025 | 24.90 | 26.94 | 24.90 | 26.94 | 26.94 | 9.11% | 1,231 |
| Jul 8, 2025 | 24.57 | 24.93 | 24.33 | 24.69 | 24.69 | 0.54% | 6,339 |
| Jul 7, 2025 | 25.42 | 25.42 | 24.56 | 24.56 | 24.56 | -4.01% | 1,735 |
| Jul 3, 2025 | 25.70 | 26.34 | 25.58 | 25.58 | 25.58 | 0.29% | 1,488 |
| Jul 2, 2025 | 23.38 | 25.66 | 23.33 | 25.51 | 25.51 | 15.43% | 2,551 |
| Jul 1, 2025 | 24.38 | 24.38 | 22.10 | 22.10 | 22.10 | -15.10% | 2,030 |
| Jun 30, 2025 | 24.85 | 26.03 | 24.85 | 26.03 | 26.03 | 9.96% | 925 |
| Jun 27, 2025 | 24.30 | 24.30 | 23.67 | 23.67 | 23.67 | -1.42% | 1,192 |
| Jun 26, 2025 | 24.42 | 24.42 | 24.00 | 24.01 | 24.01 | -0.81% | 4,252 |
| Jun 25, 2025 | 23.72 | 24.21 | 23.48 | 24.21 | 24.21 | 6.29% | 501 |
| Jun 24, 2025 | 22.88 | 23.49 | 22.75 | 22.78 | 22.78 | 4.56% | 1,780 |
| Jun 23, 2025 | 21.52 | 21.97 | 21.22 | 21.78 | 21.78 | -1.15% | 6,491 |
| Jun 20, 2025 | 22.19 | 22.38 | 22.04 | 22.04 | 22.04 | 0.03% | 1,778 |
| Jun 18, 2025 | 22.38 | 22.45 | 21.94 | 22.03 | 22.03 | -3.23% | 7,418 |
| Jun 17, 2025 | 23.01 | 23.01 | 21.97 | 22.76 | 22.76 | -3.59% | 2,909 |
| Jun 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.21% | 432 |
| Jun 13, 2025 | 22.64 | 23.66 | 22.64 | 23.66 | 23.66 | 1.22% | 4,989 |
| Jun 12, 2025 | 24.22 | 24.77 | 23.38 | 23.38 | 23.38 | -3.81% | 722 |