GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
53.13
-13.76 (-20.58%)
At close: Mar 4, 2026, 4:00 PM EST
53.18
+0.05 (0.10%)
After-hours: Mar 4, 2026, 4:55 PM EST
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 56.53 | 56.53 | 49.99 | 53.13 | 53.13 | -20.58% | 11,899 |
| Mar 3, 2026 | 67.57 | 69.55 | 64.00 | 66.89 | 66.89 | 6.81% | 8,274 |
| Mar 2, 2026 | 67.14 | 67.14 | 61.00 | 62.63 | 62.63 | -12.75% | 4,852 |
| Feb 27, 2026 | 71.61 | 72.00 | 71.00 | 71.78 | 71.78 | 5.56% | 3,606 |
| Feb 26, 2026 | 65.50 | 71.19 | 65.50 | 68.00 | 68.00 | 3.51% | 5,873 |
| Feb 25, 2026 | 72.73 | 72.73 | 63.00 | 65.69 | 65.69 | -17.36% | 6,552 |
| Feb 24, 2026 | 85.00 | 85.78 | 79.26 | 79.50 | 79.50 | -1.33% | 3,040 |
| Feb 23, 2026 | 75.73 | 81.00 | 73.78 | 80.56 | 80.56 | 11.16% | 15,208 |
| Feb 20, 2026 | 73.70 | 73.70 | 66.65 | 72.47 | 72.47 | -3.09% | 8,676 |
| Feb 19, 2026 | 83.00 | 83.00 | 74.56 | 74.78 | 74.78 | -6.57% | 4,521 |
| Feb 18, 2026 | 76.21 | 81.31 | 73.28 | 80.04 | 80.04 | 5.72% | 10,754 |
| Feb 17, 2026 | 76.42 | 78.28 | 72.79 | 75.71 | 75.71 | 7.47% | 3,854 |
| Feb 13, 2026 | 77.44 | 81.77 | 69.61 | 70.44 | 70.44 | -17.58% | 9,055 |
| Feb 12, 2026 | 83.50 | 88.42 | 80.59 | 85.47 | 85.46 | 4.67% | 10,881 |
| Feb 11, 2026 | 77.30 | 81.65 | 76.30 | 81.65 | 81.65 | 10.80% | 14,444 |
| Feb 10, 2026 | 72.11 | 73.69 | 68.20 | 73.69 | 73.69 | 7.91% | 11,703 |
| Feb 9, 2026 | 80.63 | 82.00 | 68.29 | 68.29 | 68.29 | -5.64% | 16,877 |
| Feb 6, 2026 | 127.26 | 127.48 | 72.38 | 72.38 | 72.37 | -52.58% | 50,282 |
| Feb 5, 2026 | 128.10 | 156.71 | 125.83 | 152.62 | 152.62 | 35.33% | 52,810 |
| Feb 4, 2026 | 111.33 | 124.83 | 111.33 | 112.77 | 112.77 | 6.42% | 12,097 |
| Feb 3, 2026 | 98.65 | 114.00 | 97.67 | 105.97 | 105.97 | 8.96% | 9,320 |
| Feb 2, 2026 | 97.00 | 97.56 | 87.97 | 97.26 | 97.26 | 13.51% | 7,703 |
| Jan 30, 2026 | 95.18 | 97.50 | 85.38 | 85.69 | 85.69 | -9.77% | 5,068 |
| Jan 29, 2026 | 82.00 | 97.33 | 82.00 | 94.97 | 94.97 | 20.47% | 11,201 |
| Jan 28, 2026 | 72.72 | 80.25 | 72.48 | 78.83 | 78.83 | 3.30% | 5,980 |
| Jan 27, 2026 | 77.78 | 80.50 | 76.30 | 76.31 | 76.31 | -1.10% | 7,888 |
| Jan 26, 2026 | 78.16 | 78.45 | 75.34 | 77.16 | 77.16 | 2.71% | 6,470 |
| Jan 23, 2026 | 76.98 | 78.03 | 70.33 | 75.12 | 75.12 | -2.74% | 5,727 |
| Jan 22, 2026 | 74.59 | 77.98 | 74.59 | 77.24 | 77.24 | 3.43% | 10,304 |
| Jan 21, 2026 | 76.83 | 81.56 | 73.45 | 74.68 | 74.68 | -4.13% | 14,254 |
| Jan 20, 2026 | 75.53 | 78.51 | 75.24 | 77.89 | 77.89 | 15.10% | 4,581 |
| Jan 16, 2026 | 68.56 | 71.46 | 67.14 | 67.67 | 67.67 | -3.15% | 4,868 |
| Jan 15, 2026 | 66.31 | 69.87 | 65.47 | 69.87 | 69.87 | 9.39% | 7,938 |
| Jan 14, 2026 | 61.92 | 66.00 | 56.78 | 63.87 | 63.87 | -7.56% | 5,847 |
| Jan 13, 2026 | 74.87 | 75.96 | 68.29 | 69.10 | 69.10 | -13.13% | 4,091 |
| Jan 12, 2026 | 84.43 | 84.43 | 79.15 | 79.54 | 79.54 | -5.76% | 1,677 |
| Jan 9, 2026 | 78.64 | 85.72 | 78.61 | 84.41 | 84.40 | 12.02% | 11,877 |
| Jan 8, 2026 | 85.68 | 85.68 | 74.96 | 75.35 | 75.35 | -7.33% | 2,630 |
| Jan 7, 2026 | 76.40 | 82.20 | 76.40 | 81.31 | 81.31 | -4.45% | 3,883 |
| Jan 6, 2026 | 81.50 | 88.28 | 81.50 | 85.10 | 85.10 | 7.85% | 3,316 |
| Jan 5, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -9.78% | 1,267 |
| Jan 2, 2026 | 87.69 | 87.69 | 85.05 | 87.46 | 87.46 | -6.33% | 1,175 |
| Dec 31, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 4.55% | 462 |
| Dec 30, 2025 | 88.84 | 89.31 | 86.83 | 89.31 | 89.31 | -0.15% | 1,801 |
| Dec 29, 2025 | 86.75 | 89.44 | 86.75 | 89.44 | 89.44 | 4.13% | 661 |
| Dec 26, 2025 | 87.93 | 87.93 | 85.89 | 85.89 | 85.89 | -1.01% | 877 |
| Dec 24, 2025 | 89.31 | 89.31 | 86.77 | 86.77 | 86.77 | -0.32% | 1,800 |
| Dec 23, 2025 | 85.13 | 87.05 | 85.13 | 87.05 | 87.05 | 7.39% | 1,458 |
| Dec 22, 2025 | 75.80 | 81.06 | 75.80 | 81.06 | 81.06 | 1.12% | 1,409 |
| Dec 19, 2025 | 81.87 | 81.87 | 79.43 | 80.16 | 80.16 | -8.45% | 3,043 |
| Dec 18, 2025 | 79.51 | 87.56 | 79.22 | 87.56 | 87.56 | 2.66% | 2,866 |
| Dec 17, 2025 | 77.18 | 85.29 | 77.18 | 85.29 | 85.29 | 8.42% | 2,386 |
| Dec 16, 2025 | 80.40 | 80.40 | 78.66 | 78.66 | 78.66 | -6.64% | 1,647 |
| Dec 15, 2025 | 82.26 | 84.32 | 80.56 | 84.26 | 84.26 | 16.14% | 2,891 |
| Dec 12, 2025 | 67.09 | 72.55 | 67.09 | 72.55 | 72.55 | 7.37% | 2,229 |
| Dec 11, 2025 | 70.20 | 75.08 | 67.56 | 67.57 | 67.57 | 1.32% | 5,735 |
| Dec 10, 2025 | 65.73 | 66.69 | 64.11 | 66.69 | 66.69 | 4.56% | 2,020 |
| Dec 9, 2025 | 69.37 | 69.70 | 56.85 | 63.78 | 63.78 | -5.57% | 23,812 |
| Dec 8, 2025 | 67.00 | 71.77 | 66.75 | 67.55 | 67.55 | -5.36% | 4,818 |
| 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 |