GraniteShares 2x Long MSTR Daily ETF (MSTP)

NASDAQ: MSTP · Real-Time Price · USD

13.08

+0.16 (1.24%)

At close: Jul 10, 2026, 4:00 PM EDT

13.10

+0.02 (0.15%)

After-hours: Jul 10, 2026, 7:30 PM EDT

MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.23	14.48	12.77	13.08	13.08	1.27%	100,660
Jul 9, 2026	13.15	13.62	12.74	12.92	12.92	0.20%	74,932
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
May 19, 2026	45.37	47.49	45.15	45.55	45.55	-2.05%	14,800
May 18, 2026	48.07	48.07	44.39	46.50	46.50	-12.65%	27,046
May 15, 2026	55.52	55.52	51.00	53.23	53.23	-10.26%	32,017
May 14, 2026	53.56	62.98	53.29	59.32	59.32	9.74%	32,471
May 13, 2026	56.23	56.77	53.57	54.06	54.05	-7.00%	16,532
May 12, 2026	62.02	62.10	56.29	58.12	58.12	-11.62%	18,513
May 11, 2026	61.49	66.15	59.61	65.76	65.76	9.30%	37,379
May 8, 2026	54.70	60.34	54.70	60.17	60.17	8.57%	13,420
May 7, 2026	58.16	58.76	53.08	55.42	55.42	-7.85%	16,224
May 6, 2026	59.01	60.80	56.95	60.14	60.14	-0.24%	30,481
May 5, 2026	62.13	62.13	58.17	60.29	60.29	3.64%	21,422
May 4, 2026	55.90	59.40	55.03	58.17	58.17	6.47%	86,624
May 1, 2026	50.72	56.49	50.72	54.64	54.63	14.06%	203,726
Apr 30, 2026	46.00	48.50	44.30	47.90	47.90	9.20%	161,888
Apr 29, 2026	48.20	48.20	42.90	43.87	43.87	-8.99%	119,741