GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
19.18
+2.20 (12.96%)
At close: Aug 21, 2026, 4:00 PM EDT
19.76
+0.58 (3.02%)
After-hours: Aug 21, 2026, 7:59 PM EDT
MSTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 19.31 | 19.83 | 18.31 | 19.18 | 19.18 | 12.96% | 191,416 |
| Aug 20, 2026 | 17.34 | 17.43 | 16.00 | 16.98 | 16.98 | 14.82% | 186,221 |
| Aug 19, 2026 | 12.35 | 15.36 | 12.35 | 14.79 | 14.79 | 24.92% | 97,051 |
| 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% | 15,086 |
| 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 |
| Aug 11, 2026 | 13.25 | 13.61 | 12.80 | 12.87 | 12.87 | -2.85% | 11,720 |
| Aug 10, 2026 | 13.79 | 13.90 | 12.98 | 13.25 | 13.25 | -5.15% | 17,732 |
| Aug 7, 2026 | 14.37 | 15.41 | 13.40 | 13.97 | 13.97 | 6.40% | 53,952 |
| Aug 6, 2026 | 12.90 | 13.50 | 12.81 | 13.13 | 13.13 | -3.88% | 36,833 |
| Aug 5, 2026 | 13.22 | 13.75 | 12.95 | 13.66 | 13.66 | 1.79% | 36,645 |
| Aug 4, 2026 | 12.30 | 13.44 | 12.30 | 13.42 | 13.42 | 5.86% | 26,221 |
| Aug 3, 2026 | 11.71 | 12.86 | 11.71 | 12.68 | 12.68 | 2.80% | 27,326 |
| Jul 31, 2026 | 12.58 | 12.74 | 11.19 | 12.33 | 12.33 | -8.27% | 70,599 |
| Jul 30, 2026 | 12.80 | 13.50 | 12.70 | 13.44 | 13.44 | 8.90% | 27,409 |
| Jul 29, 2026 | 13.19 | 13.90 | 12.35 | 12.35 | 12.34 | -6.12% | 65,476 |
| Jul 28, 2026 | 12.89 | 13.66 | 12.23 | 13.15 | 13.15 | -4.61% | 24,544 |
| Jul 27, 2026 | 12.82 | 13.92 | 12.70 | 13.79 | 13.78 | 14.63% | 61,585 |
| Jul 24, 2026 | 12.42 | 12.51 | 11.54 | 12.03 | 12.03 | -4.42% | 61,406 |
| Jul 23, 2026 | 13.58 | 13.58 | 12.24 | 12.58 | 12.58 | -12.70% | 59,557 |
| Jul 22, 2026 | 14.47 | 14.88 | 13.87 | 14.41 | 14.41 | -3.85% | 53,667 |
| Jul 21, 2026 | 14.81 | 15.70 | 14.48 | 14.99 | 14.99 | 8.83% | 99,633 |
| Jul 20, 2026 | 13.26 | 14.50 | 13.14 | 13.77 | 13.77 | 6.38% | 69,844 |
| Jul 17, 2026 | 11.89 | 13.26 | 11.74 | 12.95 | 12.95 | 0.38% | 71,753 |
| Jul 16, 2026 | 13.25 | 13.43 | 12.64 | 12.90 | 12.90 | -6.50% | 92,886 |
| Jul 15, 2026 | 14.44 | 14.94 | 13.49 | 13.80 | 13.80 | -0.13% | 84,159 |
| Jul 14, 2026 | 13.17 | 13.90 | 12.79 | 13.81 | 13.81 | 11.40% | 63,833 |
| Jul 13, 2026 | 12.25 | 12.76 | 11.83 | 12.40 | 12.40 | -5.20% | 72,464 |
| Jul 10, 2026 | 14.23 | 14.48 | 12.77 | 13.08 | 13.08 | 1.27% | 100,782 |
| Jul 9, 2026 | 13.15 | 13.62 | 12.74 | 12.92 | 12.92 | 0.20% | 74,938 |
| Jul 8, 2026 | 12.80 | 13.19 | 12.36 | 12.89 | 12.89 | -7.26% | 52,651 |
| Jul 7, 2026 | 14.68 | 15.37 | 13.90 | 13.90 | 13.90 | -6.96% | 58,539 |
| Jul 6, 2026 | 13.42 | 16.02 | 13.10 | 14.94 | 14.94 | 0.27% | 106,938 |
| Jul 2, 2026 | 14.62 | 15.80 | 14.16 | 14.90 | 14.90 | 15.35% | 232,133 |
| Jul 1, 2026 | 11.26 | 14.20 | 11.25 | 12.92 | 12.92 | 15.33% | 159,368 |
| Jun 30, 2026 | 10.95 | 11.50 | 10.29 | 11.20 | 11.20 | -12.88% | 95,933 |
| Jun 29, 2026 | 11.15 | 13.25 | 10.44 | 12.86 | 12.86 | 24.64% | 188,894 |
| Jun 26, 2026 | 10.58 | 11.51 | 10.13 | 10.32 | 10.31 | -7.35% | 54,697 |
| Jun 25, 2026 | 13.87 | 13.87 | 11.00 | 11.13 | 11.13 | -18.60% | 102,529 |
| Jun 24, 2026 | 16.20 | 16.20 | 13.08 | 13.68 | 13.68 | -18.67% | 81,704 |
| Jun 23, 2026 | 17.46 | 18.04 | 16.69 | 16.82 | 16.82 | -9.68% | 39,739 |
| Jun 22, 2026 | 20.95 | 22.00 | 18.00 | 18.62 | 18.62 | -6.07% | 45,672 |
| Jun 18, 2026 | 21.82 | 21.82 | 18.29 | 19.82 | 19.82 | -6.94% | 37,818 |
| Jun 17, 2026 | 23.50 | 24.67 | 21.18 | 21.30 | 21.30 | -9.89% | 36,656 |
| Jun 16, 2026 | 26.80 | 26.86 | 23.49 | 23.64 | 23.64 | -12.91% | 22,180 |
| Jun 15, 2026 | 27.88 | 28.94 | 27.02 | 27.14 | 27.14 | 11.77% | 86,858 |
| Jun 12, 2026 | 22.74 | 25.82 | 21.77 | 24.29 | 24.29 | 5.88% | 25,109 |
| Jun 11, 2026 | 21.49 | 23.10 | 20.43 | 22.94 | 22.94 | 7.89% | 31,171 |