GraniteShares 2x Long MSTR Daily ETF (MSTP)

NASDAQ: MSTP · Real-Time Price · USD

30.82

+2.63 (9.34%)

At close: Oct 1, 2026, 4:00 PM EDT

31.08

+0.26 (0.86%)

After-hours: Oct 1, 2026, 7:39 PM EDT

MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	28.19	31.15	28.11	30.77	30.77	9.18%	65,401
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%	35,143
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
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