GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
1.710
-0.170 (-9.04%)
At close: Mar 6, 2026, 4:00 PM EST
1.680
-0.030 (-1.75%)
After-hours: Mar 6, 2026, 7:48 PM EST
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | -9.04% | 1,294,641 |
| Mar 5, 2026 | 2.04 | 2.06 | 1.82 | 1.88 | 1.88 | -8.96% | 2,586,318 |
| Mar 4, 2026 | 1.99 | 2.15 | 1.96 | 2.07 | 2.07 | 20.90% | 1,401,852 |
| Mar 3, 2026 | 1.74 | 1.81 | 1.59 | 1.71 | 1.71 | -7.17% | 1,099,757 |
| Mar 2, 2026 | 1.62 | 1.90 | 1.62 | 1.84 | 1.84 | 12.54% | 1,891,610 |
| Feb 27, 2026 | 1.63 | 1.68 | 1.60 | 1.64 | 1.64 | -6.30% | 573,672 |
| Feb 26, 2026 | 1.76 | 1.80 | 1.62 | 1.75 | 1.75 | -3.32% | 893,898 |
| Feb 25, 2026 | 1.66 | 1.86 | 1.65 | 1.81 | 1.81 | 17.59% | 1,790,377 |
| Feb 24, 2026 | 1.45 | 1.58 | 1.39 | 1.54 | 1.54 | 1.32% | 905,066 |
| Feb 23, 2026 | 1.61 | 1.68 | 1.50 | 1.52 | 1.52 | -11.40% | 1,384,027 |
| Feb 20, 2026 | 1.67 | 1.83 | 1.67 | 1.71 | 1.71 | 2.70% | 770,956 |
| Feb 19, 2026 | 1.53 | 1.68 | 1.47 | 1.67 | 1.67 | 6.39% | 772,945 |
| Feb 18, 2026 | 1.65 | 1.74 | 1.54 | 1.57 | 1.57 | -5.15% | 1,323,651 |
| Feb 17, 2026 | 1.67 | 1.73 | 1.58 | 1.65 | 1.65 | -7.82% | 1,175,459 |
| Feb 13, 2026 | 1.62 | 1.83 | 1.59 | 1.79 | 1.79 | 17.38% | 2,643,777 |
| Feb 12, 2026 | 1.65 | 1.66 | 1.47 | 1.53 | 1.53 | -5.86% | 948,810 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.55 | 1.62 | 1.62 | -9.75% | 1,117,684 |
| Feb 10, 2026 | 1.82 | 1.95 | 1.78 | 1.80 | 1.80 | -8.14% | 997,738 |
| Feb 9, 2026 | 1.65 | 1.97 | 1.59 | 1.95 | 1.95 | 5.62% | 1,372,950 |
| Feb 6, 2026 | 1.41 | 1.87 | 1.40 | 1.85 | 1.85 | 53.40% | 2,518,264 |
| Feb 5, 2026 | 1.59 | 1.64 | 1.15 | 1.21 | 1.21 | -34.74% | 2,216,399 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.62 | 1.85 | 1.85 | -7.14% | 701,978 |
| Feb 3, 2026 | 2.20 | 2.20 | 1.78 | 1.99 | 1.99 | -9.55% | 733,583 |
| Feb 2, 2026 | 2.23 | 2.46 | 2.13 | 2.20 | 2.20 | -12.70% | 766,187 |
| Jan 30, 2026 | 2.24 | 2.56 | 2.22 | 2.52 | 2.52 | 9.57% | 569,993 |
| Jan 29, 2026 | 2.78 | 2.78 | 2.20 | 2.30 | 2.30 | -19.89% | 1,146,428 |
| Jan 28, 2026 | 3.10 | 3.12 | 2.82 | 2.87 | 2.87 | -3.43% | 191,248 |
| Jan 27, 2026 | 2.95 | 2.98 | 2.82 | 2.97 | 2.97 | 0.95% | 616,676 |
| Jan 26, 2026 | 2.92 | 3.07 | 2.88 | 2.95 | 2.94 | -3.44% | 641,117 |
| Jan 23, 2026 | 2.97 | 3.25 | 2.88 | 3.05 | 3.05 | 3.04% | 751,496 |
| Jan 22, 2026 | 3.08 | 3.09 | 2.92 | 2.96 | 2.96 | -3.68% | 490,262 |
| Jan 21, 2026 | 2.97 | 3.14 | 2.80 | 3.07 | 3.07 | 3.12% | 693,699 |
| Jan 20, 2026 | 3.17 | 3.17 | 2.90 | 2.98 | 2.98 | -14.61% | 487,198 |
| Jan 16, 2026 | 3.44 | 3.49 | 3.26 | 3.49 | 3.49 | 3.25% | 533,236 |
| Jan 15, 2026 | 3.73 | 3.73 | 3.35 | 3.38 | 3.38 | -9.38% | 531,445 |
| Jan 14, 2026 | 3.69 | 4.18 | 3.61 | 3.73 | 3.73 | 7.18% | 979,173 |
| Jan 13, 2026 | 3.16 | 3.51 | 3.10 | 3.48 | 3.48 | 13.36% | 634,269 |
| Jan 12, 2026 | 2.87 | 3.14 | 2.82 | 3.07 | 3.07 | 5.68% | 389,170 |
| Jan 9, 2026 | 3.28 | 3.28 | 2.84 | 2.91 | 2.90 | -11.43% | 439,267 |
| Jan 8, 2026 | 2.95 | 3.42 | 2.87 | 3.28 | 3.28 | 6.49% | 299,546 |
| Jan 7, 2026 | 3.15 | 3.40 | 2.98 | 3.08 | 3.08 | 4.05% | 482,203 |
| Jan 6, 2026 | 3.30 | 3.30 | 2.81 | 2.96 | 2.96 | -8.33% | 562,001 |
| Jan 5, 2026 | 3.16 | 3.32 | 3.07 | 3.23 | 3.23 | 10.02% | 368,420 |
| Jan 2, 2026 | 2.85 | 3.05 | 2.69 | 2.94 | 2.93 | 7.12% | 224,421 |
| Dec 31, 2025 | 2.89 | 2.90 | 2.74 | 2.74 | 2.74 | -5.42% | 201,677 |
| Dec 30, 2025 | 2.92 | 3.01 | 2.87 | 2.90 | 2.90 | -0.14% | 140,951 |
| Dec 29, 2025 | 3.11 | 3.16 | 2.88 | 2.90 | 2.90 | -3.91% | 153,052 |
| Dec 26, 2025 | 3.05 | 3.09 | 2.85 | 3.02 | 3.02 | 0.13% | 272,417 |
| Dec 24, 2025 | 3.01 | 3.02 | 2.89 | 3.02 | 3.01 | 1.17% | 38,128 |
| Dec 23, 2025 | 3.16 | 3.18 | 2.94 | 2.98 | 2.98 | -7.68% | 119,096 |
| Dec 22, 2025 | 3.41 | 3.45 | 3.22 | 3.23 | 3.23 | -0.37% | 97,767 |
| Dec 19, 2025 | 3.22 | 3.35 | 3.15 | 3.24 | 3.24 | 7.04% | 192,526 |
| Dec 18, 2025 | 3.37 | 3.44 | 2.99 | 3.03 | 3.03 | -2.54% | 245,677 |
| Dec 17, 2025 | 3.42 | 3.52 | 3.11 | 3.11 | 3.11 | -8.38% | 117,097 |
| Dec 16, 2025 | 3.34 | 3.50 | 3.19 | 3.39 | 3.39 | 6.27% | 240,667 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.12 | 3.19 | 3.19 | -16.05% | 321,227 |
| Dec 12, 2025 | 4.14 | 4.18 | 3.80 | 3.80 | 3.80 | -7.54% | 144,673 |
| Dec 11, 2025 | 3.97 | 4.12 | 3.58 | 4.11 | 4.11 | -2.61% | 541,025 |
| Dec 10, 2025 | 4.43 | 4.45 | 4.09 | 4.22 | 4.22 | -3.65% | 249,736 |
| Dec 9, 2025 | 4.11 | 4.80 | 3.99 | 4.38 | 4.38 | 5.80% | 339,635 |
| Dec 8, 2025 | 4.10 | 4.20 | 3.91 | 4.14 | 4.14 | 5.08% | 127,837 |
| Dec 5, 2025 | 4.18 | 4.22 | 3.83 | 3.94 | 3.94 | -7.51% | 232,702 |
| Dec 4, 2025 | 4.31 | 4.50 | 4.11 | 4.26 | 4.26 | -2.74% | 168,057 |
| Dec 3, 2025 | 4.21 | 4.47 | 3.98 | 4.38 | 4.38 | 7.88% | 482,347 |
| Dec 2, 2025 | 3.99 | 4.36 | 3.91 | 4.06 | 4.06 | 10.81% | 377,089 |
| Dec 1, 2025 | 3.50 | 3.67 | 2.96 | 3.66 | 3.66 | -7.01% | 667,269 |
| Nov 28, 2025 | 4.13 | 4.34 | 3.84 | 3.94 | 3.94 | 2.60% | 338,361 |
| Nov 26, 2025 | 3.76 | 4.04 | 3.60 | 3.84 | 3.84 | 3.78% | 237,723 |
| Nov 25, 2025 | 3.78 | 3.88 | 3.49 | 3.70 | 3.70 | -7.50% | 116,330 |
| Nov 24, 2025 | 3.73 | 4.02 | 3.45 | 4.00 | 4.00 | 9.59% | 247,129 |
| Nov 21, 2025 | 3.90 | 4.10 | 3.50 | 3.65 | 3.65 | -7.83% | 349,943 |
| Nov 20, 2025 | 4.74 | 4.74 | 3.70 | 3.96 | 3.96 | -10.61% | 208,238 |
| Nov 19, 2025 | 5.22 | 5.22 | 4.20 | 4.43 | 4.43 | -19.75% | 214,889 |
| Nov 18, 2025 | 5.05 | 5.79 | 4.97 | 5.52 | 5.52 | 12.81% | 143,485 |
| Nov 17, 2025 | 5.11 | 5.33 | 4.69 | 4.89 | 4.89 | -4.62% | 99,574 |
| Nov 14, 2025 | 5.15 | 5.58 | 4.90 | 5.13 | 5.13 | -8.29% | 144,293 |
| Nov 13, 2025 | 6.40 | 6.59 | 5.58 | 5.59 | 5.59 | -14.40% | 91,112 |
| Nov 12, 2025 | 7.11 | 7.11 | 6.30 | 6.54 | 6.53 | -5.84% | 46,564 |
| Nov 11, 2025 | 7.20 | 7.39 | 6.94 | 6.94 | 6.94 | -6.43% | 44,534 |
| Nov 10, 2025 | 8.20 | 8.20 | 7.20 | 7.42 | 7.42 | -2.47% | 29,499 |
| Nov 7, 2025 | 6.59 | 7.80 | 6.29 | 7.61 | 7.61 | 1.81% | 48,937 |
| Nov 6, 2025 | 8.13 | 8.19 | 7.27 | 7.47 | 7.47 | -12.63% | 38,952 |
| Nov 5, 2025 | 8.25 | 8.55 | 8.06 | 8.55 | 8.55 | 6.05% | 49,163 |
| Nov 4, 2025 | 8.54 | 8.82 | 8.00 | 8.06 | 8.06 | -14.33% | 39,833 |
| Nov 3, 2025 | 9.21 | 9.66 | 8.95 | 9.41 | 9.41 | -2.29% | 41,685 |
| Oct 31, 2025 | 9.17 | 10.02 | 9.17 | 9.63 | 9.63 | 10.80% | 40,128 |
| Oct 30, 2025 | 9.94 | 9.94 | 8.69 | 8.69 | 8.69 | -15.49% | 45,148 |
| Oct 29, 2025 | 10.87 | 11.00 | 10.10 | 10.29 | 10.29 | -6.05% | 18,891 |
| Oct 28, 2025 | 11.64 | 11.84 | 10.91 | 10.95 | 10.95 | -6.99% | 20,067 |
| Oct 27, 2025 | 11.98 | 12.07 | 11.58 | 11.77 | 11.77 | 4.48% | 22,244 |
| Oct 24, 2025 | 11.35 | 11.42 | 11.16 | 11.27 | 11.27 | 2.75% | 17,019 |
| Oct 23, 2025 | 10.92 | 11.22 | 10.61 | 10.96 | 10.96 | 2.86% | 36,124 |
| Oct 22, 2025 | 11.57 | 11.80 | 10.31 | 10.66 | 10.66 | -14.34% | 32,943 |
| Oct 21, 2025 | 11.68 | 12.68 | 11.61 | 12.44 | 12.44 | 4.29% | 28,466 |
| Oct 20, 2025 | 12.19 | 12.71 | 11.85 | 11.93 | 11.93 | 3.20% | 36,331 |
| Oct 17, 2025 | 10.82 | 11.56 | 10.78 | 11.56 | 11.56 | 4.70% | 51,153 |
| Oct 16, 2025 | 12.43 | 12.43 | 10.94 | 11.04 | 11.04 | -8.07% | 42,900 |
| Oct 15, 2025 | 12.67 | 12.94 | 12.00 | 12.01 | 12.01 | -3.96% | 40,357 |
| Oct 14, 2025 | 12.54 | 13.37 | 12.25 | 12.51 | 12.51 | -8.48% | 19,268 |
| Oct 13, 2025 | 13.00 | 13.66 | 12.45 | 13.66 | 13.66 | 6.63% | 19,316 |