GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
1.525
-0.095 (-5.86%)
At close: Feb 12, 2026, 4:00 PM EST
1.520
-0.005 (-0.33%)
After-hours: Feb 12, 2026, 7:35 PM EST
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.65 | 1.66 | 1.47 | 1.53 | 1.53 | -5.86% | 948,503 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.55 | 1.62 | 1.62 | -9.75% | 1,116,722 |
| Feb 10, 2026 | 1.82 | 1.95 | 1.78 | 1.80 | 1.80 | -8.14% | 993,586 |
| 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 |
| Dec 18, 2025 | 3.37 | 3.44 | 2.99 | 3.03 | 3.03 | -2.54% | 245,677 |
| Dec 17, 2025 | 3.42 | 3.52 | 3.11 | 3.11 | 3.11 | -8.38% | 117,097 |
| Dec 16, 2025 | 3.34 | 3.50 | 3.19 | 3.39 | 3.39 | 6.27% | 240,667 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.12 | 3.19 | 3.19 | -16.05% | 321,227 |
| Dec 12, 2025 | 4.14 | 4.18 | 3.80 | 3.80 | 3.80 | -7.54% | 144,673 |
| Dec 11, 2025 | 3.97 | 4.12 | 3.58 | 4.11 | 4.11 | -2.61% | 541,025 |
| Dec 10, 2025 | 4.43 | 4.45 | 4.09 | 4.22 | 4.22 | -3.65% | 249,736 |
| Dec 9, 2025 | 4.11 | 4.80 | 3.99 | 4.38 | 4.38 | 5.80% | 339,635 |
| Dec 8, 2025 | 4.10 | 4.20 | 3.91 | 4.14 | 4.14 | 5.08% | 127,837 |
| Dec 5, 2025 | 4.18 | 4.22 | 3.83 | 3.94 | 3.94 | -7.51% | 232,702 |
| Dec 4, 2025 | 4.31 | 4.50 | 4.11 | 4.26 | 4.26 | -2.74% | 168,057 |
| Dec 3, 2025 | 4.21 | 4.47 | 3.98 | 4.38 | 4.38 | 7.88% | 482,347 |
| Dec 2, 2025 | 3.99 | 4.36 | 3.91 | 4.06 | 4.06 | 10.81% | 377,089 |