GraniteShares 2x Long MSTR Daily ETF (MSTP)

NASDAQ: MSTP · Real-Time Price · USD

22.66

+1.85 (8.89%)

At close: Sep 11, 2026, 4:00 PM EDT

21.69

-0.97 (-4.28%)

After-hours: Sep 11, 2026, 4:35 PM EDT

MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.27	23.53	21.19	21.64	21.64	3.99%	46,286
Sep 10, 2026	20.71	21.87	20.71	20.81	20.81	-6.63%	57,924
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%	41,925
Sep 4, 2026	23.76	26.43	23.76	25.77	25.77	-3.26%	63,906
Sep 3, 2026	21.38	26.74	21.37	26.64	26.64	35.00%	112,620
Sep 2, 2026	19.77	20.20	19.27	19.73	19.73	-3.22%	29,622
Sep 1, 2026	21.36	22.00	19.94	20.39	20.39	-11.95%	44,246
Aug 31, 2026	21.69	23.30	20.91	23.16	23.16	8.58%	30,592
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
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