GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
3.940
-0.320 (-7.51%)
At close: Dec 5, 2025, 4:00 PM EST
3.910
-0.030 (-0.76%)
After-hours: Dec 5, 2025, 7:16 PM EST
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.22 | 3.83 | 3.94 | 3.94 | -7.51% | 232,502 |
| 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% | 375,381 |
| Dec 1, 2025 | 3.50 | 3.67 | 2.96 | 3.66 | 3.66 | -7.01% | 667,169 |
| 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 |
| Oct 10, 2025 | 14.29 | 14.34 | 12.71 | 12.81 | 12.81 | -9.25% | 48,172 |
| Oct 9, 2025 | 14.91 | 14.91 | 14.00 | 14.12 | 14.12 | -7.35% | 43,122 |
| Oct 8, 2025 | 15.79 | 15.79 | 14.39 | 15.24 | 15.24 | 1.12% | 60,275 |
| Oct 7, 2025 | 17.59 | 17.59 | 15.00 | 15.07 | 15.07 | -16.50% | 78,208 |
| Oct 6, 2025 | 18.32 | 18.43 | 17.56 | 18.05 | 18.05 | 4.55% | 53,067 |
| Oct 3, 2025 | 17.14 | 17.93 | 16.65 | 17.26 | 17.26 | -0.73% | 56,583 |
| Oct 2, 2025 | 17.18 | 17.39 | 16.45 | 17.39 | 17.39 | 8.32% | 37,575 |
| Oct 1, 2025 | 15.38 | 16.50 | 15.38 | 16.05 | 16.05 | 9.71% | 45,029 |
| Sep 30, 2025 | 14.57 | 14.69 | 14.13 | 14.63 | 14.63 | -2.42% | 15,994 |
| Sep 29, 2025 | 13.97 | 15.08 | 13.72 | 15.00 | 15.00 | 11.02% | 38,770 |
| Sep 26, 2025 | 12.96 | 13.51 | 12.56 | 13.51 | 13.51 | 5.35% | 27,675 |
| Sep 25, 2025 | 13.71 | 13.80 | 12.19 | 12.82 | 12.82 | -14.31% | 47,405 |
| Sep 24, 2025 | 15.79 | 16.12 | 14.87 | 14.96 | 14.96 | -2.94% | 13,501 |
| Sep 23, 2025 | 16.01 | 16.23 | 15.42 | 15.42 | 15.42 | -4.66% | 10,864 |
| Sep 22, 2025 | 16.13 | 16.48 | 15.67 | 16.17 | 16.17 | -5.83% | 16,011 |
| Sep 19, 2025 | 17.02 | 17.50 | 16.27 | 17.17 | 17.17 | -1.83% | 29,788 |
| Sep 18, 2025 | 16.55 | 18.28 | 16.55 | 17.49 | 17.49 | 11.62% | 29,545 |
| Sep 17, 2025 | 16.07 | 16.54 | 15.28 | 15.67 | 15.67 | -3.06% | 24,505 |
| Sep 16, 2025 | 15.44 | 16.17 | 15.21 | 16.17 | 16.17 | 4.73% | 30,643 |
| Sep 15, 2025 | 15.70 | 15.70 | 14.81 | 15.44 | 15.44 | -2.35% | 72,490 |
| Sep 12, 2025 | 15.57 | 16.24 | 15.56 | 15.81 | 15.81 | 2.88% | 21,137 |
| Sep 11, 2025 | 15.44 | 15.51 | 15.22 | 15.37 | 15.37 | -0.14% | 5,055 |
| Sep 10, 2025 | 15.86 | 16.56 | 15.05 | 15.39 | 15.39 | -1.20% | 10,170 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.29 | 15.57 | 15.57 | -0.92% | 6,252 |
| Sep 8, 2025 | 15.03 | 15.78 | 15.00 | 15.72 | 15.72 | -3.67% | 4,064 |
| Sep 5, 2025 | 16.05 | 16.36 | 14.95 | 16.32 | 16.32 | 4.76% | 12,525 |
| Sep 4, 2025 | 15.47 | 15.58 | 14.66 | 15.58 | 15.57 | -1.88% | 9,438 |
| Sep 3, 2025 | 17.00 | 17.00 | 15.87 | 15.87 | 15.87 | -6.18% | 2,751 |
| Sep 2, 2025 | 16.20 | 17.14 | 16.20 | 16.92 | 16.92 | 3.85% | 12,466 |
| Aug 29, 2025 | 16.35 | 16.49 | 16.21 | 16.29 | 16.29 | -2.90% | 3,811 |
| Aug 28, 2025 | 17.68 | 17.68 | 16.59 | 16.78 | 16.78 | -1.89% | 14,195 |
| Aug 27, 2025 | 17.41 | 17.98 | 17.10 | 17.10 | 17.10 | -5.30% | 1,869 |
| Aug 26, 2025 | 17.20 | 18.06 | 17.18 | 18.06 | 18.06 | 4.66% | 2,796 |
| Aug 25, 2025 | 17.40 | 17.88 | 17.17 | 17.26 | 17.26 | -8.11% | 10,380 |
| Aug 22, 2025 | 17.75 | 18.78 | 17.66 | 18.78 | 18.78 | 11.67% | 8,941 |
| Aug 21, 2025 | 17.40 | 17.40 | 16.60 | 16.82 | 16.82 | -3.90% | 1,345 |
| Aug 20, 2025 | 15.64 | 17.50 | 15.64 | 17.50 | 17.50 | 4.50% | 3,238 |
| Aug 19, 2025 | 16.84 | 16.92 | 16.54 | 16.75 | 16.74 | -14.84% | 5,187 |
| Aug 18, 2025 | 19.21 | 19.66 | 18.97 | 19.66 | 19.66 | -1.91% | 1,505 |
| Aug 15, 2025 | 19.69 | 20.27 | 19.24 | 20.05 | 20.05 | -3.15% | 7,347 |
| Aug 14, 2025 | 21.35 | 21.35 | 20.02 | 20.70 | 20.70 | -8.66% | 3,191 |
| Aug 13, 2025 | 23.49 | 23.60 | 22.09 | 22.66 | 22.66 | -2.72% | 4,648 |
| Aug 12, 2025 | 23.47 | 23.47 | 23.29 | 23.29 | 23.29 | -2.53% | 1,187 |
| Aug 11, 2025 | 24.50 | 25.22 | 23.90 | 23.90 | 23.90 | 2.06% | 4,130 |
| Aug 8, 2025 | 23.65 | 24.61 | 22.79 | 23.42 | 23.42 | -3.45% | 18,484 |
| Aug 7, 2025 | 22.74 | 24.55 | 22.74 | 24.25 | 24.25 | 9.90% | 8,172 |
| Aug 6, 2025 | 21.50 | 22.07 | 21.21 | 22.07 | 22.07 | 4.07% | 19,482 |
| Aug 5, 2025 | 22.41 | 22.44 | 21.20 | 21.20 | 21.20 | -7.07% | 6,072 |
| Aug 4, 2025 | 20.61 | 22.82 | 20.61 | 22.82 | 22.82 | 11.83% | 16,701 |
| Aug 1, 2025 | 23.20 | 23.20 | 20.40 | 20.40 | 20.40 | -17.79% | 6,403 |
| Jul 31, 2025 | 24.51 | 25.32 | 24.09 | 24.82 | 24.82 | 3.85% | 7,435 |
| Jul 30, 2025 | 24.16 | 24.80 | 23.89 | 23.90 | 23.90 | 0.02% | 9,378 |
| Jul 29, 2025 | 24.98 | 24.98 | 23.52 | 23.89 | 23.89 | -4.48% | 12,742 |
| Jul 28, 2025 | 26.17 | 26.25 | 25.01 | 25.01 | 25.01 | -1.06% | 6,853 |
| Jul 25, 2025 | 25.15 | 25.84 | 25.15 | 25.28 | 25.28 | -4.91% | 8,915 |
| Jul 24, 2025 | 25.86 | 26.86 | 25.61 | 26.58 | 26.58 | 1.60% | 3,406 |
| Jul 23, 2025 | 28.06 | 28.06 | 25.40 | 26.17 | 26.17 | -6.91% | 6,355 |
| Jul 22, 2025 | 27.90 | 28.58 | 26.47 | 28.11 | 28.11 | 0.57% | 17,915 |
| Jul 21, 2025 | 28.60 | 29.29 | 27.95 | 27.95 | 27.95 | 1.03% | 7,697 |
| Jul 18, 2025 | 31.28 | 31.33 | 27.59 | 27.66 | 27.66 | -12.69% | 16,750 |
| Jul 17, 2025 | 31.59 | 31.96 | 31.38 | 31.68 | 31.68 | -1.48% | 2,662 |