GraniteShares 2x Long MSTR Daily ETF (MSTP)

NASDAQ: MSTP · Real-Time Price · USD

13.55

-0.77 (-5.36%)

At close: Nov 13, 2026, 4:00 PM EST

13.08

-0.47 (-3.48%)

After-hours: Nov 13, 2026, 6:41 PM EST

MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.81	13.81	12.80	13.55	13.55	-5.38%	42,322
Nov 12, 2026	14.19	15.53	13.88	14.32	14.32	-12.71%	39,657
Nov 11, 2026	16.44	16.89	15.99	16.41	16.41	1.66%	57,142
Nov 10, 2026	15.84	17.39	15.44	16.14	16.14	-7.28%	20,496
Nov 9, 2026	17.03	18.40	16.58	17.41	17.41	-5.41%	149,368
Nov 6, 2026	18.00	18.57	17.48	18.40	18.40	-0.82%	22,458
Nov 5, 2026	21.86	21.86	16.94	18.56	18.55	-18.35%	55,158
Nov 4, 2026	20.97	23.68	20.97	22.72	22.72	10.21%	35,966
Nov 3, 2026	19.35	20.62	19.35	20.62	20.62	8.06%	7,170
Nov 2, 2026	19.49	20.93	18.90	19.08	19.08	0.03%	15,478
Oct 30, 2026	19.40	20.23	17.36	19.08	19.08	-16.21%	67,454
Oct 29, 2026	22.53	23.60	22.53	22.77	22.77	-4.43%	19,744
Oct 28, 2026	22.37	23.82	21.94	23.82	23.82	5.14%	31,498
Oct 27, 2026	22.73	22.73	22.07	22.66	22.66	1.55%	38,090
Oct 26, 2026	22.68	23.59	21.50	22.31	22.31	-8.26%	41,832
Oct 23, 2026	24.04	26.21	24.04	24.32	24.32	0.40%	38,591
Oct 22, 2026	24.53	25.40	23.96	24.22	24.22	-10.34%	29,831
Oct 21, 2026	24.91	27.68	24.23	27.02	27.02	14.87%	48,588
Oct 20, 2026	20.79	24.45	20.61	23.52	23.52	9.99%	10,124
Oct 19, 2026	22.36	22.84	21.38	21.38	21.38	-0.84%	24,560
Oct 16, 2026	24.86	25.27	21.05	21.56	21.56	-19.53%	60,853
Oct 15, 2026	22.11	26.87	21.38	26.80	26.80	10.98%	51,097
Oct 14, 2026	26.72	27.09	23.66	24.15	24.15	-11.56%	83,022
Oct 13, 2026	28.02	28.73	27.20	27.31	27.31	-0.99%	11,702
Oct 12, 2026	27.77	29.50	27.04	27.58	27.58	-2.08%	13,588
Oct 9, 2026	27.74	29.50	26.97	28.16	28.16	3.27%	24,842
Oct 8, 2026	26.83	27.85	25.80	27.27	27.27	-2.37%	74,169
Oct 7, 2026	29.66	29.66	27.67	27.93	27.93	-13.48%	31,229
Oct 6, 2026	32.23	33.91	31.96	32.28	32.28	-	26,531
Oct 5, 2026	32.25	32.67	30.74	32.28	32.28	5.77%	38,822
Oct 2, 2026	33.04	34.50	29.08	30.52	30.52	-0.95%	99,906
Oct 1, 2026	28.19	31.15	28.11	30.82	30.82	9.34%	66,935
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%	35,402
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