GraniteShares 2x Long MSTR Daily ETF (MSTP)

NASDAQ: MSTP · Real-Time Price · USD

19.82

-1.48 (-6.94%)

At close: Jun 18, 2026, 4:00 PM EDT

19.78

-0.04 (-0.22%)

After-hours: Jun 18, 2026, 7:52 PM EDT

MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.82	21.82	18.29	19.82	19.82	-6.94%	37,521
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
Apr 28, 2026	46.60	48.90	44.80	48.20	48.20	-4.46%	135,339
Apr 27, 2026	51.60	54.27	49.40	50.45	50.45	-2.15%	118,588
Apr 24, 2026	55.00	55.30	50.40	51.56	51.56	-1.79%	258,159
Apr 23, 2026	54.60	57.90	52.00	52.50	52.50	-7.89%	211,826
Apr 22, 2026	54.60	59.20	54.40	57.00	57.00	18.75%	225,964
Apr 21, 2026	51.80	53.40	47.80	48.00	48.00	-8.05%	264,021
Apr 20, 2026	47.30	52.40	46.20	52.20	52.20	4.82%	330,960
Apr 17, 2026	43.00	53.20	42.70	49.80	49.80	23.57%	609,533
Apr 16, 2026	37.40	40.40	35.30	40.30	40.30	7.56%	775,869
Apr 15, 2026	35.80	37.60	34.30	37.47	37.47	8.28%	246,289
Apr 14, 2026	34.40	37.40	33.81	34.60	34.60	8.46%	70,796
Apr 13, 2026	29.40	32.00	28.79	31.90	31.90	5.48%	39,551
Apr 10, 2026	31.00	31.90	29.70	30.24	30.24	-0.21%	61,360
Apr 9, 2026	30.00	31.85	29.00	30.31	30.31	0.69%	67,712