GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
2.065
+0.357 (20.90%)
At close: Mar 4, 2026, 4:00 PM EST
2.120
+0.055 (2.66%)
Pre-market: Mar 5, 2026, 7:12 AM EST
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.99 | 2.15 | 1.96 | 2.07 | 2.07 | 20.90% | 1,401,852 |
| Mar 3, 2026 | 1.74 | 1.81 | 1.59 | 1.71 | 1.71 | -7.17% | 1,099,757 |
| Mar 2, 2026 | 1.62 | 1.90 | 1.62 | 1.84 | 1.84 | 12.54% | 1,891,610 |
| Feb 27, 2026 | 1.63 | 1.68 | 1.60 | 1.64 | 1.64 | -6.30% | 573,672 |
| Feb 26, 2026 | 1.76 | 1.80 | 1.62 | 1.75 | 1.75 | -3.32% | 893,898 |
| Feb 25, 2026 | 1.66 | 1.86 | 1.65 | 1.81 | 1.81 | 17.59% | 1,790,377 |
| Feb 24, 2026 | 1.45 | 1.58 | 1.39 | 1.54 | 1.54 | 1.32% | 905,066 |
| Feb 23, 2026 | 1.61 | 1.68 | 1.50 | 1.52 | 1.52 | -11.40% | 1,384,027 |
| Feb 20, 2026 | 1.67 | 1.83 | 1.67 | 1.71 | 1.71 | 2.70% | 770,956 |
| Feb 19, 2026 | 1.53 | 1.68 | 1.47 | 1.67 | 1.67 | 6.39% | 772,945 |
| Feb 18, 2026 | 1.65 | 1.74 | 1.54 | 1.57 | 1.57 | -5.15% | 1,323,651 |
| Feb 17, 2026 | 1.67 | 1.73 | 1.58 | 1.65 | 1.65 | -7.82% | 1,175,459 |
| Feb 13, 2026 | 1.62 | 1.83 | 1.59 | 1.79 | 1.79 | 17.38% | 2,643,777 |
| Feb 12, 2026 | 1.65 | 1.66 | 1.47 | 1.53 | 1.53 | -5.86% | 948,810 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.55 | 1.62 | 1.62 | -9.75% | 1,117,684 |
| Feb 10, 2026 | 1.82 | 1.95 | 1.78 | 1.80 | 1.80 | -8.14% | 997,738 |
| Feb 9, 2026 | 1.65 | 1.97 | 1.59 | 1.95 | 1.95 | 5.62% | 1,372,950 |
| Feb 6, 2026 | 1.41 | 1.87 | 1.40 | 1.85 | 1.85 | 53.40% | 2,518,264 |
| Feb 5, 2026 | 1.59 | 1.64 | 1.15 | 1.21 | 1.21 | -34.74% | 2,216,399 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.62 | 1.85 | 1.85 | -7.14% | 701,978 |
| Feb 3, 2026 | 2.20 | 2.20 | 1.78 | 1.99 | 1.99 | -9.55% | 733,583 |
| Feb 2, 2026 | 2.23 | 2.46 | 2.13 | 2.20 | 2.20 | -12.70% | 766,187 |
| Jan 30, 2026 | 2.24 | 2.56 | 2.22 | 2.52 | 2.52 | 9.57% | 569,993 |
| Jan 29, 2026 | 2.78 | 2.78 | 2.20 | 2.30 | 2.30 | -19.89% | 1,146,428 |
| Jan 28, 2026 | 3.10 | 3.12 | 2.82 | 2.87 | 2.87 | -3.43% | 191,248 |
| Jan 27, 2026 | 2.95 | 2.98 | 2.82 | 2.97 | 2.97 | 0.95% | 616,676 |
| Jan 26, 2026 | 2.92 | 3.07 | 2.88 | 2.95 | 2.94 | -3.44% | 641,117 |
| Jan 23, 2026 | 2.97 | 3.25 | 2.88 | 3.05 | 3.05 | 3.04% | 751,496 |
| Jan 22, 2026 | 3.08 | 3.09 | 2.92 | 2.96 | 2.96 | -3.68% | 490,262 |
| Jan 21, 2026 | 2.97 | 3.14 | 2.80 | 3.07 | 3.07 | 3.12% | 693,699 |
| Jan 20, 2026 | 3.17 | 3.17 | 2.90 | 2.98 | 2.98 | -14.61% | 487,198 |
| Jan 16, 2026 | 3.44 | 3.49 | 3.26 | 3.49 | 3.49 | 3.25% | 533,236 |
| Jan 15, 2026 | 3.73 | 3.73 | 3.35 | 3.38 | 3.38 | -9.38% | 531,445 |
| Jan 14, 2026 | 3.69 | 4.18 | 3.61 | 3.73 | 3.73 | 7.18% | 979,173 |
| Jan 13, 2026 | 3.16 | 3.51 | 3.10 | 3.48 | 3.48 | 13.36% | 634,269 |
| Jan 12, 2026 | 2.87 | 3.14 | 2.82 | 3.07 | 3.07 | 5.68% | 389,170 |
| Jan 9, 2026 | 3.28 | 3.28 | 2.84 | 2.91 | 2.90 | -11.43% | 439,267 |
| Jan 8, 2026 | 2.95 | 3.42 | 2.87 | 3.28 | 3.28 | 6.49% | 299,546 |
| Jan 7, 2026 | 3.15 | 3.40 | 2.98 | 3.08 | 3.08 | 4.05% | 482,203 |
| Jan 6, 2026 | 3.30 | 3.30 | 2.81 | 2.96 | 2.96 | -8.33% | 562,001 |
| Jan 5, 2026 | 3.16 | 3.32 | 3.07 | 3.23 | 3.23 | 10.02% | 368,420 |
| Jan 2, 2026 | 2.85 | 3.05 | 2.69 | 2.94 | 2.93 | 7.12% | 224,421 |
| Dec 31, 2025 | 2.89 | 2.90 | 2.74 | 2.74 | 2.74 | -5.42% | 201,677 |
| Dec 30, 2025 | 2.92 | 3.01 | 2.87 | 2.90 | 2.90 | -0.14% | 140,951 |
| Dec 29, 2025 | 3.11 | 3.16 | 2.88 | 2.90 | 2.90 | -3.91% | 153,052 |
| Dec 26, 2025 | 3.05 | 3.09 | 2.85 | 3.02 | 3.02 | 0.13% | 272,417 |
| Dec 24, 2025 | 3.01 | 3.02 | 2.89 | 3.02 | 3.01 | 1.17% | 38,128 |
| Dec 23, 2025 | 3.16 | 3.18 | 2.94 | 2.98 | 2.98 | -7.68% | 119,096 |
| Dec 22, 2025 | 3.41 | 3.45 | 3.22 | 3.23 | 3.23 | -0.37% | 97,767 |
| Dec 19, 2025 | 3.22 | 3.35 | 3.15 | 3.24 | 3.24 | 7.04% | 192,526 |