GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
10.95
-0.82 (-6.99%)
At close: Oct 28, 2025, 4:00 PM EDT
11.09
+0.14 (1.30%)
After-hours: Oct 28, 2025, 7:04 PM EDT

MSTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.6411.8410.9110.9510.95-6.99%20,067
Oct 27, 202511.9812.0711.5811.7711.774.48%22,244
Oct 24, 202511.3511.4211.1611.2711.272.75%17,019
Oct 23, 202510.9211.2210.6110.9610.962.86%36,124
Oct 22, 202511.5711.8010.3110.6610.66-14.34%32,943
Oct 21, 202511.6812.6811.6112.4412.444.29%28,466
Oct 20, 202512.1912.7111.8511.9311.933.20%36,331
Oct 17, 202510.8211.5610.7811.5611.564.70%51,153
Oct 16, 202512.4312.4310.9411.0411.04-8.07%42,900
Oct 15, 202512.6712.9412.0012.0112.01-3.96%40,357
Oct 14, 202512.5413.3712.2512.5112.51-8.48%19,268
Oct 13, 202513.0013.6612.4513.6613.666.63%19,316
Oct 10, 202514.2914.3412.7112.8112.81-9.25%48,172
Oct 9, 202514.9114.9114.0014.1214.12-7.35%43,122
Oct 8, 202515.7915.7914.3915.2415.241.12%60,275
Oct 7, 202517.5917.5915.0015.0715.07-16.50%78,208
Oct 6, 202518.3218.4317.5618.0518.054.55%53,067
Oct 3, 202517.1417.9316.6517.2617.26-0.73%56,583
Oct 2, 202517.1817.3916.4517.3917.398.32%37,575
Oct 1, 202515.3816.5015.3816.0516.059.71%45,029
Sep 30, 202514.5714.6914.1314.6314.63-2.42%15,994
Sep 29, 202513.9715.0813.7215.0015.0011.02%38,770
Sep 26, 202512.9613.5112.5613.5113.515.35%27,675
Sep 25, 202513.7113.8012.1912.8212.82-14.31%47,405
Sep 24, 202515.7916.1214.8714.9614.96-2.94%13,501
Sep 23, 202516.0116.2315.4215.4215.42-4.66%10,864
Sep 22, 202516.1316.4815.6716.1716.17-5.83%16,011
Sep 19, 202517.0217.5016.2717.1717.17-1.83%29,788
Sep 18, 202516.5518.2816.5517.4917.4911.62%29,545
Sep 17, 202516.0716.5415.2815.6715.67-3.06%24,505
Sep 16, 202515.4416.1715.2116.1716.174.73%30,643
Sep 15, 202515.7015.7014.8115.4415.44-2.35%72,490
Sep 12, 202515.5716.2415.5615.8115.812.88%21,137
Sep 11, 202515.4415.5115.2215.3715.37-0.14%5,055
Sep 10, 202515.8616.5615.0515.3915.39-1.20%10,170
Sep 9, 202515.9215.9215.2915.5715.57-0.92%6,252
Sep 8, 202515.0315.7815.0015.7215.72-3.67%4,064
Sep 5, 202516.0516.3614.9516.3216.324.76%12,525
Sep 4, 202515.4715.5814.6615.5815.58-1.88%9,438
Sep 3, 202517.0017.0015.8715.8715.87-6.18%2,680
Sep 2, 202516.2017.1416.2016.9216.923.85%12,466
Aug 29, 202516.3516.4916.2116.2916.29-2.90%3,811
Aug 28, 202517.6817.6816.5916.7816.78-1.89%14,195
Aug 27, 202517.4117.9817.1017.1017.10-5.30%1,869
Aug 26, 202517.2018.0617.1818.0618.064.66%2,796
Aug 25, 202517.4017.8817.1717.2617.26-8.11%10,380
Aug 22, 202517.7518.7817.6618.7818.7811.67%8,941
Aug 21, 202517.4017.4016.6016.8216.82-3.90%1,345
Aug 20, 202515.6417.5015.6417.5017.504.50%3,238
Aug 19, 202516.8416.9216.5416.7516.75-14.84%5,187