GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
71.37
+5.08 (7.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.31 | 72.58 | 67.11 | 71.37 | 71.37 | 7.66% | 5,201 |
| Dec 4, 2025 | 64.36 | 68.13 | 63.21 | 66.29 | 66.29 | 1.72% | 8,916 |
| Dec 3, 2025 | 69.92 | 70.68 | 64.21 | 65.17 | 65.17 | -7.66% | 13,144 |
| Dec 2, 2025 | 71.68 | 72.00 | 68.79 | 70.58 | 70.58 | -11.05% | 9,218 |
| Dec 1, 2025 | 82.49 | 92.79 | 78.74 | 79.35 | 79.35 | 6.59% | 31,932 |
| Nov 28, 2025 | 72.25 | 75.88 | 72.25 | 74.44 | 74.44 | -1.90% | 3,440 |
| Nov 26, 2025 | 79.55 | 81.04 | 71.29 | 75.89 | 75.88 | -4.34% | 5,847 |
| Nov 25, 2025 | 77.00 | 83.05 | 76.40 | 79.33 | 79.33 | 8.04% | 6,409 |
| Nov 24, 2025 | 78.90 | 84.29 | 73.42 | 73.42 | 73.42 | -10.29% | 12,951 |
| Nov 21, 2025 | 80.18 | 84.54 | 72.75 | 81.85 | 81.85 | 7.43% | 33,064 |
| Nov 20, 2025 | 67.53 | 79.69 | 67.43 | 76.19 | 76.19 | 10.01% | 23,722 |
| Nov 19, 2025 | 61.51 | 70.95 | 61.43 | 69.26 | 69.26 | 20.05% | 14,259 |
| Nov 18, 2025 | 60.95 | 62.43 | 53.12 | 57.69 | 57.69 | -11.99% | 21,003 |
| Nov 17, 2025 | 64.45 | 68.46 | 59.96 | 65.55 | 65.55 | 4.37% | 38,373 |
| Nov 14, 2025 | 62.60 | 64.45 | 57.90 | 62.80 | 62.80 | 8.40% | 37,383 |
| Nov 13, 2025 | 51.22 | 57.94 | 50.15 | 57.94 | 57.94 | 13.50% | 16,657 |
| Nov 12, 2025 | 46.73 | 52.00 | 46.62 | 51.05 | 51.04 | 6.04% | 13,354 |
| Nov 11, 2025 | 47.00 | 48.14 | 45.59 | 48.14 | 48.14 | 6.47% | 3,070 |
| Nov 10, 2025 | 41.77 | 46.49 | 41.71 | 45.21 | 45.21 | 2.36% | 8,928 |
| Nov 7, 2025 | 51.75 | 52.35 | 43.60 | 44.17 | 44.17 | -4.11% | 30,741 |
| Nov 6, 2025 | 42.00 | 46.07 | 41.66 | 46.07 | 46.07 | 14.49% | 19,593 |
| Nov 5, 2025 | 42.03 | 42.23 | 40.24 | 40.24 | 40.24 | -6.29% | 8,036 |
| Nov 4, 2025 | 40.83 | 43.00 | 40.50 | 42.94 | 42.94 | 12.88% | 13,076 |
| Nov 3, 2025 | 36.69 | 39.00 | 36.69 | 38.04 | 38.04 | 4.14% | 7,768 |
| Oct 31, 2025 | 36.63 | 38.34 | 35.05 | 36.52 | 36.52 | -11.84% | 11,068 |
| Oct 30, 2025 | 37.68 | 41.56 | 37.11 | 41.43 | 41.43 | 15.37% | 39,766 |
| Oct 29, 2025 | 34.72 | 36.33 | 34.33 | 35.91 | 35.91 | 6.12% | 13,298 |
| Oct 28, 2025 | 31.47 | 33.90 | 31.25 | 33.84 | 33.84 | 6.94% | 11,721 |
| Oct 27, 2025 | 30.85 | 31.64 | 30.85 | 31.64 | 31.64 | -4.13% | 2,069 |
| Oct 24, 2025 | 32.46 | 33.64 | 32.46 | 33.01 | 33.01 | -3.11% | 2,386 |
| Oct 23, 2025 | 34.87 | 35.28 | 33.66 | 34.07 | 34.07 | -2.84% | 9,768 |
| Oct 22, 2025 | 32.40 | 35.17 | 31.93 | 35.06 | 35.06 | 13.72% | 18,736 |
| Oct 21, 2025 | 32.43 | 32.86 | 30.73 | 30.83 | 30.83 | -4.14% | 9,097 |
| Oct 20, 2025 | 31.04 | 32.41 | 30.05 | 32.16 | 32.16 | -4.28% | 18,479 |
| Oct 17, 2025 | 36.23 | 36.23 | 33.00 | 33.60 | 33.60 | -3.99% | 28,614 |
| Oct 16, 2025 | 31.24 | 35.09 | 31.24 | 35.00 | 35.00 | 8.68% | 33,026 |
| Oct 15, 2025 | 31.01 | 32.55 | 30.05 | 32.20 | 32.20 | 2.84% | 8,656 |
| Oct 14, 2025 | 31.14 | 31.38 | 29.55 | 31.31 | 31.31 | 9.04% | 9,243 |
| Oct 13, 2025 | 30.73 | 30.73 | 28.63 | 28.72 | 28.72 | -6.62% | 7,729 |
| Oct 10, 2025 | 28.27 | 30.75 | 27.83 | 30.75 | 30.75 | 9.35% | 18,816 |
| Oct 9, 2025 | 27.41 | 28.40 | 27.35 | 28.12 | 28.12 | 6.14% | 16,589 |
| Oct 8, 2025 | 26.40 | 27.83 | 25.97 | 26.50 | 26.50 | -0.92% | 14,196 |
| Oct 7, 2025 | 24.21 | 26.74 | 24.21 | 26.74 | 26.74 | 16.76% | 22,704 |
| Oct 6, 2025 | 23.16 | 23.50 | 22.91 | 22.91 | 22.91 | -4.42% | 13,357 |
| Oct 3, 2025 | 24.03 | 24.75 | 23.56 | 23.96 | 23.96 | 0.26% | 14,122 |
| Oct 2, 2025 | 24.13 | 25.44 | 23.88 | 23.90 | 23.90 | -8.22% | 19,412 |
| Oct 1, 2025 | 25.81 | 26.92 | 25.19 | 26.04 | 26.04 | -9.90% | 13,903 |
| Sep 30, 2025 | 28.85 | 29.91 | 28.79 | 28.91 | 28.91 | 2.30% | 16,619 |
| Sep 29, 2025 | 31.33 | 31.33 | 28.02 | 28.26 | 28.26 | -11.24% | 23,830 |
| Sep 26, 2025 | 33.76 | 34.15 | 31.62 | 31.83 | 31.83 | -5.79% | 33,179 |
| Sep 25, 2025 | 32.50 | 35.32 | 31.80 | 33.79 | 33.79 | 14.45% | 32,622 |
| Sep 24, 2025 | 27.93 | 29.53 | 27.51 | 29.53 | 29.52 | 2.88% | 4,751 |
| Sep 23, 2025 | 27.09 | 28.70 | 27.09 | 28.70 | 28.70 | 4.69% | 9,110 |
| Sep 22, 2025 | 27.36 | 27.53 | 26.83 | 27.41 | 27.41 | 4.84% | 10,488 |
| Sep 19, 2025 | 25.80 | 26.86 | 25.61 | 26.15 | 26.15 | 2.79% | 8,576 |
| Sep 18, 2025 | 25.71 | 25.82 | 24.40 | 25.44 | 25.44 | -11.97% | 16,099 |
| Sep 17, 2025 | 27.92 | 28.90 | 27.92 | 28.90 | 28.90 | 3.19% | 3,605 |
| Sep 16, 2025 | 29.54 | 29.69 | 28.00 | 28.00 | 28.00 | -4.66% | 800 |
| Sep 15, 2025 | 28.80 | 30.17 | 28.70 | 29.37 | 29.37 | 2.49% | 4,755 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.01 | 28.66 | 28.66 | -3.38% | 12,716 |
| Sep 11, 2025 | 29.95 | 30.09 | 29.15 | 29.66 | 29.66 | 0.16% | 6,142 |
| Sep 10, 2025 | 27.70 | 29.89 | 27.70 | 29.61 | 29.61 | 1.14% | 3,019 |
| Sep 9, 2025 | 28.86 | 29.94 | 28.86 | 29.28 | 29.28 | 0.96% | 8,820 |
| Sep 8, 2025 | 29.88 | 30.37 | 28.70 | 29.00 | 29.00 | 3.45% | 12,153 |
| Sep 5, 2025 | 28.09 | 30.66 | 27.96 | 28.03 | 28.03 | -5.42% | 9,897 |
| Sep 4, 2025 | 30.45 | 31.25 | 29.64 | 29.64 | 29.64 | 2.20% | 22,373 |
| Sep 3, 2025 | 27.21 | 29.00 | 27.06 | 29.00 | 29.00 | 6.16% | 7,813 |
| Sep 2, 2025 | 28.57 | 28.57 | 26.10 | 27.32 | 27.32 | -3.87% | 14,175 |
| Aug 29, 2025 | 28.54 | 28.58 | 28.02 | 28.42 | 28.42 | 2.31% | 10,091 |
| Aug 28, 2025 | 27.05 | 28.05 | 27.05 | 27.78 | 27.78 | 1.96% | 7,504 |
| Aug 27, 2025 | 26.38 | 27.24 | 26.20 | 27.24 | 27.24 | 4.88% | 2,868 |
| Aug 26, 2025 | 27.00 | 27.10 | 25.98 | 25.98 | 25.98 | -4.73% | 2,900 |
| Aug 25, 2025 | 27.19 | 27.59 | 26.33 | 27.27 | 27.27 | 8.36% | 4,540 |
| Aug 22, 2025 | 28.75 | 28.75 | 25.13 | 25.16 | 25.16 | -12.17% | 5,336 |
| Aug 21, 2025 | 28.09 | 28.65 | 27.66 | 28.65 | 28.65 | 3.91% | 2,665 |
| Aug 20, 2025 | 28.81 | 30.77 | 27.57 | 27.57 | 27.57 | -4.68% | 19,075 |
| Aug 19, 2025 | 26.12 | 29.02 | 26.12 | 28.92 | 28.92 | 15.11% | 11,185 |
| Aug 18, 2025 | 25.53 | 25.72 | 24.73 | 25.13 | 25.13 | 1.72% | 5,641 |
| Aug 15, 2025 | 24.70 | 25.49 | 24.47 | 24.70 | 24.70 | 3.28% | 5,183 |
| Aug 14, 2025 | 23.31 | 24.47 | 23.16 | 23.92 | 23.92 | 8.65% | 2,650 |
| Aug 13, 2025 | 21.58 | 22.01 | 21.58 | 22.01 | 22.01 | 2.19% | 229 |
| Aug 12, 2025 | 21.22 | 21.54 | 21.22 | 21.54 | 21.54 | 3.28% | 140 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.35 | 20.86 | 20.86 | -2.92% | 1,282 |
| Aug 8, 2025 | 21.00 | 21.92 | 20.17 | 21.48 | 21.48 | 3.68% | 6,847 |
| Aug 7, 2025 | 22.58 | 22.58 | 20.21 | 20.72 | 20.72 | -9.70% | 9,364 |
| Aug 6, 2025 | 23.96 | 24.20 | 22.95 | 22.95 | 22.95 | -4.17% | 3,512 |
| Aug 5, 2025 | 23.93 | 24.13 | 23.72 | 23.95 | 23.94 | 7.20% | 8,358 |
| Aug 4, 2025 | 22.88 | 22.88 | 22.34 | 22.34 | 22.34 | -12.32% | 494 |
| Aug 1, 2025 | 24.00 | 25.48 | 24.00 | 25.48 | 25.48 | 17.93% | 1,796 |
| Jul 31, 2025 | 21.08 | 21.60 | 21.08 | 21.60 | 21.60 | -3.75% | 3,747 |
| Jul 30, 2025 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | - | 583 |
| Jul 29, 2025 | 22.13 | 22.94 | 22.04 | 22.45 | 22.45 | 4.60% | 1,611 |
| Jul 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.96% | 120 |
| Jul 25, 2025 | 20.96 | 21.61 | 20.96 | 21.25 | 21.25 | 4.22% | 532 |
| Jul 24, 2025 | 21.00 | 21.00 | 20.23 | 20.39 | 20.39 | -1.43% | 1,198 |
| Jul 23, 2025 | 20.06 | 20.94 | 20.06 | 20.69 | 20.69 | 7.16% | 1,630 |
| Jul 22, 2025 | 19.39 | 20.15 | 19.12 | 19.31 | 19.31 | -0.45% | 3,641 |
| Jul 21, 2025 | 18.83 | 19.39 | 18.46 | 19.39 | 19.39 | -1.26% | 1,067 |
| Jul 18, 2025 | 17.65 | 19.64 | 17.59 | 19.64 | 19.64 | 12.65% | 2,079 |
| Jul 17, 2025 | 17.64 | 17.64 | 17.29 | 17.44 | 17.44 | 1.77% | 1,658 |