GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
27.02
+3.50 (14.87%)
At close: Oct 21, 2026, 4:00 PM EDT
26.81
-0.21 (-0.77%)
After-hours: Oct 21, 2026, 7:05 PM EDT
MSTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 24.91 | 27.68 | 24.23 | 27.02 | 27.02 | 14.87% | 48,468 |
| Oct 20, 2026 | 20.79 | 24.45 | 20.61 | 23.52 | 23.52 | 9.99% | 10,124 |
| Oct 19, 2026 | 22.36 | 22.84 | 21.38 | 21.38 | 21.38 | -0.84% | 24,560 |
| Oct 16, 2026 | 24.86 | 25.27 | 21.05 | 21.56 | 21.56 | -19.53% | 60,853 |
| Oct 15, 2026 | 22.11 | 26.87 | 21.38 | 26.80 | 26.80 | 10.98% | 51,097 |
| Oct 14, 2026 | 26.72 | 27.09 | 23.66 | 24.15 | 24.15 | -11.56% | 83,022 |
| Oct 13, 2026 | 28.02 | 28.73 | 27.20 | 27.31 | 27.31 | -0.99% | 11,702 |
| Oct 12, 2026 | 27.77 | 29.50 | 27.04 | 27.58 | 27.58 | -2.08% | 13,588 |
| Oct 9, 2026 | 27.74 | 29.50 | 26.97 | 28.16 | 28.16 | 3.27% | 24,842 |
| Oct 8, 2026 | 26.83 | 27.85 | 25.80 | 27.27 | 27.27 | -2.37% | 74,169 |
| Oct 7, 2026 | 29.66 | 29.66 | 27.67 | 27.93 | 27.93 | -13.48% | 31,229 |
| Oct 6, 2026 | 32.23 | 33.91 | 31.96 | 32.28 | 32.28 | - | 26,531 |
| Oct 5, 2026 | 32.25 | 32.67 | 30.74 | 32.28 | 32.28 | 5.77% | 38,822 |
| Oct 2, 2026 | 33.04 | 34.50 | 29.08 | 30.52 | 30.52 | -0.95% | 99,906 |
| Oct 1, 2026 | 28.19 | 31.15 | 28.11 | 30.82 | 30.82 | 9.34% | 66,935 |
| Sep 30, 2026 | 29.64 | 29.64 | 27.78 | 28.18 | 28.18 | -1.67% | 20,589 |
| Sep 29, 2026 | 31.44 | 31.44 | 27.87 | 28.66 | 28.66 | -3.57% | 35,402 |
| Sep 28, 2026 | 30.19 | 31.34 | 28.90 | 29.73 | 29.73 | -1.73% | 25,848 |
| Sep 25, 2026 | 31.89 | 31.89 | 29.81 | 30.25 | 30.25 | -4.28% | 35,112 |
| Sep 24, 2026 | 31.64 | 32.71 | 30.38 | 31.60 | 31.60 | -0.71% | 29,708 |
| Sep 23, 2026 | 33.59 | 34.63 | 31.70 | 31.83 | 31.83 | -6.07% | 37,137 |
| Sep 22, 2026 | 34.27 | 35.42 | 33.88 | 33.88 | 33.88 | -1.15% | 59,556 |
| Sep 21, 2026 | 33.32 | 34.60 | 33.00 | 34.28 | 34.28 | 18.74% | 100,893 |
| Sep 18, 2026 | 24.00 | 28.87 | 24.00 | 28.87 | 28.87 | 32.70% | 76,242 |
| Sep 17, 2026 | 21.12 | 22.05 | 20.43 | 21.76 | 21.76 | 9.69% | 46,255 |
| Sep 16, 2026 | 21.13 | 21.13 | 19.00 | 19.84 | 19.84 | -6.13% | 81,148 |
| Sep 15, 2026 | 21.79 | 22.26 | 19.95 | 21.13 | 21.13 | -9.93% | 70,156 |
| Sep 14, 2026 | 21.45 | 23.67 | 21.45 | 23.46 | 23.46 | 8.79% | 63,974 |
| Sep 11, 2026 | 21.27 | 23.53 | 21.19 | 21.57 | 21.56 | 3.63% | 46,360 |
| Sep 10, 2026 | 20.71 | 21.87 | 20.71 | 20.81 | 20.81 | -6.63% | 57,958 |
| Sep 9, 2026 | 25.37 | 25.37 | 22.20 | 22.29 | 22.29 | -5.34% | 65,616 |
| Sep 8, 2026 | 24.11 | 24.38 | 23.30 | 23.54 | 23.54 | -8.64% | 41,930 |
| Sep 4, 2026 | 23.76 | 26.43 | 23.76 | 25.77 | 25.77 | -3.26% | 63,955 |
| Sep 3, 2026 | 21.38 | 26.74 | 21.37 | 26.64 | 26.64 | 35.00% | 113,559 |
| Sep 2, 2026 | 19.77 | 20.20 | 19.27 | 19.73 | 19.73 | -3.22% | 29,709 |
| Sep 1, 2026 | 21.36 | 22.00 | 19.94 | 20.39 | 20.39 | -11.95% | 44,921 |
| Aug 31, 2026 | 21.69 | 23.30 | 20.91 | 23.16 | 23.16 | 8.58% | 32,256 |
| Aug 28, 2026 | 23.60 | 24.42 | 20.91 | 21.33 | 21.33 | -14.11% | 172,905 |
| Aug 27, 2026 | 21.56 | 25.72 | 20.71 | 24.83 | 24.83 | 21.80% | 133,911 |
| Aug 26, 2026 | 20.32 | 20.86 | 19.53 | 20.39 | 20.39 | -5.31% | 70,145 |
| Aug 25, 2026 | 18.99 | 22.08 | 18.80 | 21.53 | 21.53 | 6.80% | 81,953 |
| Aug 24, 2026 | 20.03 | 21.86 | 19.42 | 20.16 | 20.16 | 5.11% | 193,669 |
| Aug 21, 2026 | 19.31 | 19.83 | 18.31 | 19.18 | 19.18 | 12.96% | 198,185 |
| Aug 20, 2026 | 17.34 | 17.43 | 16.00 | 16.98 | 16.98 | 14.82% | 187,341 |
| Aug 19, 2026 | 12.35 | 15.36 | 12.35 | 14.79 | 14.79 | 24.92% | 99,554 |
| Aug 18, 2026 | 12.71 | 13.19 | 11.84 | 11.84 | 11.84 | -10.28% | 131,195 |
| Aug 17, 2026 | 12.45 | 13.37 | 12.39 | 13.20 | 13.19 | 9.83% | 15,488 |
| Aug 14, 2026 | 12.55 | 12.55 | 11.69 | 12.01 | 12.01 | -8.71% | 76,904 |
| Aug 13, 2026 | 12.54 | 13.44 | 12.42 | 13.16 | 13.16 | 4.28% | 56,097 |
| Aug 12, 2026 | 13.22 | 13.23 | 12.59 | 12.62 | 12.62 | -1.96% | 15,604 |