GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
2.015
+0.142 (7.56%)
At close: Apr 16, 2026, 4:00 PM EDT
1.985
-0.030 (-1.49%)
After-hours: Apr 16, 2026, 6:58 PM EDT
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.87 | 2.02 | 1.77 | 2.02 | 2.02 | 7.85% | 15,495,690 |
| Apr 15, 2026 | 1.79 | 1.88 | 1.72 | 1.87 | 1.87 | 8.27% | 4,913,714 |
| Apr 14, 2026 | 1.72 | 1.87 | 1.69 | 1.73 | 1.73 | 8.46% | 1,415,921 |
| Apr 13, 2026 | 1.47 | 1.60 | 1.44 | 1.60 | 1.60 | 5.49% | 791,038 |
| Apr 10, 2026 | 1.55 | 1.60 | 1.49 | 1.51 | 1.51 | -0.20% | 1,227,213 |
| Apr 9, 2026 | 1.50 | 1.59 | 1.45 | 1.52 | 1.52 | 0.66% | 1,354,245 |
| Apr 8, 2026 | 1.63 | 1.64 | 1.47 | 1.51 | 1.51 | 7.12% | 1,033,483 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.35 | 1.41 | 1.41 | -6.95% | 865,173 |
| Apr 6, 2026 | 1.43 | 1.51 | 1.40 | 1.51 | 1.51 | 13.96% | 747,274 |
| Apr 2, 2026 | 1.33 | 1.39 | 1.25 | 1.33 | 1.33 | -5.36% | 729,098 |
| Apr 1, 2026 | 1.47 | 1.48 | 1.37 | 1.40 | 1.40 | -3.11% | 1,451,496 |
| Mar 31, 2026 | 1.41 | 1.46 | 1.29 | 1.45 | 1.44 | 5.47% | 1,164,738 |
| Mar 30, 2026 | 1.55 | 1.57 | 1.36 | 1.37 | 1.37 | -7.74% | 746,250 |
| Mar 27, 2026 | 1.58 | 1.59 | 1.42 | 1.49 | 1.48 | -10.27% | 1,262,143 |
| Mar 26, 2026 | 1.74 | 1.81 | 1.65 | 1.66 | 1.66 | -8.06% | 1,565,036 |
| Mar 25, 2026 | 1.85 | 1.93 | 1.76 | 1.80 | 1.80 | 3.63% | 1,609,376 |
| Mar 24, 2026 | 1.80 | 1.83 | 1.70 | 1.74 | 1.74 | -3.50% | 1,358,957 |
| Mar 23, 2026 | 1.81 | 1.84 | 1.69 | 1.80 | 1.80 | 3.99% | 913,095 |
| Mar 20, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -3.83% | 579,732 |
| Mar 19, 2026 | 1.72 | 1.84 | 1.67 | 1.80 | 1.80 | -3.23% | 1,018,640 |
| Mar 18, 2026 | 2.00 | 2.03 | 1.85 | 1.86 | 1.86 | -12.88% | 1,191,768 |
| Mar 17, 2026 | 2.02 | 2.19 | 2.01 | 2.14 | 2.14 | 3.39% | 1,213,138 |
| Mar 16, 2026 | 2.02 | 2.08 | 1.95 | 2.07 | 2.07 | 11.62% | 1,140,259 |
| Mar 13, 2026 | 1.95 | 2.05 | 1.83 | 1.85 | 1.85 | 3.06% | 1,363,785 |
| Mar 12, 2026 | 1.78 | 1.84 | 1.70 | 1.80 | 1.80 | -1.64% | 719,218 |
| Mar 11, 2026 | 1.87 | 1.93 | 1.75 | 1.83 | 1.83 | 0.27% | 1,018,799 |
| Mar 10, 2026 | 1.93 | 1.93 | 1.77 | 1.82 | 1.82 | -1.36% | 1,121,240 |
| Mar 9, 2026 | 1.77 | 1.88 | 1.76 | 1.85 | 1.85 | 7.89% | 581,548 |
| Mar 6, 2026 | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | -9.04% | 1,295,043 |
| Mar 5, 2026 | 2.04 | 2.06 | 1.82 | 1.88 | 1.88 | -8.96% | 2,589,540 |
| Mar 4, 2026 | 1.99 | 2.15 | 1.96 | 2.07 | 2.07 | 20.90% | 1,418,534 |
| Mar 3, 2026 | 1.74 | 1.81 | 1.59 | 1.71 | 1.71 | -7.17% | 1,100,059 |
| Mar 2, 2026 | 1.62 | 1.90 | 1.62 | 1.84 | 1.84 | 12.54% | 1,891,610 |
| Feb 27, 2026 | 1.63 | 1.68 | 1.60 | 1.64 | 1.64 | -6.30% | 573,672 |
| Feb 26, 2026 | 1.76 | 1.80 | 1.62 | 1.75 | 1.75 | -3.32% | 893,898 |
| Feb 25, 2026 | 1.66 | 1.86 | 1.65 | 1.81 | 1.81 | 17.59% | 1,790,377 |
| Feb 24, 2026 | 1.45 | 1.58 | 1.39 | 1.54 | 1.54 | 1.32% | 905,066 |
| Feb 23, 2026 | 1.61 | 1.68 | 1.50 | 1.52 | 1.52 | -11.40% | 1,384,027 |
| Feb 20, 2026 | 1.67 | 1.83 | 1.67 | 1.71 | 1.71 | 2.70% | 770,956 |
| Feb 19, 2026 | 1.53 | 1.68 | 1.47 | 1.67 | 1.67 | 6.39% | 772,945 |
| Feb 18, 2026 | 1.65 | 1.74 | 1.54 | 1.57 | 1.57 | -5.15% | 1,323,651 |
| Feb 17, 2026 | 1.67 | 1.73 | 1.58 | 1.65 | 1.65 | -7.82% | 1,175,459 |
| Feb 13, 2026 | 1.62 | 1.83 | 1.59 | 1.79 | 1.79 | 17.38% | 2,643,777 |
| Feb 12, 2026 | 1.65 | 1.66 | 1.47 | 1.53 | 1.53 | -5.86% | 948,810 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.55 | 1.62 | 1.62 | -9.75% | 1,117,684 |
| Feb 10, 2026 | 1.82 | 1.95 | 1.78 | 1.80 | 1.80 | -8.14% | 997,738 |
| Feb 9, 2026 | 1.65 | 1.97 | 1.59 | 1.95 | 1.95 | 5.62% | 1,372,950 |
| Feb 6, 2026 | 1.41 | 1.87 | 1.40 | 1.85 | 1.85 | 53.40% | 2,518,264 |
| Feb 5, 2026 | 1.59 | 1.64 | 1.15 | 1.21 | 1.21 | -34.74% | 2,216,399 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.62 | 1.85 | 1.85 | -7.14% | 701,978 |