GraniteShares 2x Long MSTR Daily ETF (MSTP)

NASDAQ: MSTP · Real-Time Price · USD

12.33

-1.11 (-8.25%)

At close: Jul 31, 2026, 4:00 PM EDT

12.04

-0.29 (-2.36%)

After-hours: Jul 31, 2026, 7:41 PM EDT

MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.58	12.74	11.19	12.25	12.25	-8.87%	70,568
Jul 30, 2026	12.80	13.50	12.70	13.44	13.44	8.90%	27,335
Jul 29, 2026	13.19	13.90	12.35	12.35	12.34	-6.12%	65,445
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
Jun 10, 2026	21.61	23.19	21.26	21.26	21.26	-2.96%	45,872
Jun 9, 2026	24.33	25.00	20.85	21.91	21.91	-15.76%	49,140
Jun 8, 2026	25.86	26.60	24.56	26.01	26.01	11.24%	35,492
Jun 5, 2026	25.39	25.39	20.97	23.38	23.38	-13.76%	52,102
Jun 4, 2026	25.85	27.80	25.85	27.11	27.11	3.34%	39,239
Jun 3, 2026	29.79	31.06	25.86	26.23	26.23	-13.74%	37,688
Jun 2, 2026	33.85	33.85	29.50	30.41	30.41	-18.18%	30,013
Jun 1, 2026	36.58	38.89	34.49	37.17	37.17	-11.53%	23,238
May 29, 2026	37.83	43.33	37.20	42.02	42.02	9.97%	58,326
May 28, 2026	36.63	39.22	34.75	38.21	38.21	-3.47%	45,231
May 27, 2026	41.24	41.24	39.57	39.58	39.58	-7.43%	20,114
May 26, 2026	43.54	45.93	42.44	42.76	42.76	0.25%	19,517
May 22, 2026	44.69	45.78	42.43	42.65	42.65	-6.58%	17,257
May 21, 2026	45.07	47.50	44.32	45.65	45.65	-0.93%	29,583
May 20, 2026	46.11	47.85	45.70	46.08	46.08	1.18%	20,280