GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
2.410
-0.113 (-4.46%)
At close: Apr 28, 2026, 4:00 PM EDT
2.380
-0.030 (-1.24%)
After-hours: Apr 28, 2026, 7:26 PM EDT
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.33 | 2.45 | 2.24 | 2.41 | 2.41 | -4.48% | 2,700,664 |
| Apr 27, 2026 | 2.58 | 2.71 | 2.47 | 2.52 | 2.52 | -2.13% | 2,362,744 |
| Apr 24, 2026 | 2.75 | 2.77 | 2.52 | 2.58 | 2.58 | -1.79% | 5,161,029 |
| Apr 23, 2026 | 2.73 | 2.90 | 2.60 | 2.63 | 2.63 | -7.89% | 4,236,528 |
| Apr 22, 2026 | 2.73 | 2.96 | 2.72 | 2.85 | 2.85 | 18.75% | 4,519,281 |
| Apr 21, 2026 | 2.59 | 2.67 | 2.39 | 2.40 | 2.40 | -8.05% | 5,280,439 |
| Apr 20, 2026 | 2.37 | 2.62 | 2.31 | 2.61 | 2.61 | 4.82% | 6,619,203 |
| Apr 17, 2026 | 2.15 | 2.66 | 2.14 | 2.49 | 2.49 | 23.57% | 12,190,663 |
| Apr 16, 2026 | 1.87 | 2.02 | 1.77 | 2.02 | 2.02 | 7.58% | 15,517,392 |
| Apr 15, 2026 | 1.79 | 1.88 | 1.72 | 1.87 | 1.87 | 8.27% | 4,925,797 |
| Apr 14, 2026 | 1.72 | 1.87 | 1.69 | 1.73 | 1.73 | 8.46% | 1,415,921 |
| Apr 13, 2026 | 1.47 | 1.60 | 1.44 | 1.60 | 1.60 | 5.49% | 791,038 |
| Apr 10, 2026 | 1.55 | 1.60 | 1.49 | 1.51 | 1.51 | -0.20% | 1,227,213 |
| Apr 9, 2026 | 1.50 | 1.59 | 1.45 | 1.52 | 1.52 | 0.66% | 1,354,245 |
| Apr 8, 2026 | 1.63 | 1.64 | 1.47 | 1.51 | 1.51 | 7.12% | 1,033,483 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.35 | 1.41 | 1.41 | -6.95% | 865,173 |
| Apr 6, 2026 | 1.43 | 1.51 | 1.40 | 1.51 | 1.51 | 13.96% | 747,274 |
| Apr 2, 2026 | 1.33 | 1.39 | 1.25 | 1.33 | 1.33 | -5.36% | 729,098 |
| Apr 1, 2026 | 1.47 | 1.48 | 1.37 | 1.40 | 1.40 | -3.11% | 1,451,496 |
| Mar 31, 2026 | 1.41 | 1.46 | 1.29 | 1.45 | 1.44 | 5.47% | 1,164,738 |
| Mar 30, 2026 | 1.55 | 1.57 | 1.36 | 1.37 | 1.37 | -7.74% | 746,250 |
| Mar 27, 2026 | 1.58 | 1.59 | 1.42 | 1.49 | 1.48 | -10.27% | 1,262,143 |
| Mar 26, 2026 | 1.74 | 1.81 | 1.65 | 1.66 | 1.66 | -8.06% | 1,565,036 |
| Mar 25, 2026 | 1.85 | 1.93 | 1.76 | 1.80 | 1.80 | 3.63% | 1,609,376 |
| Mar 24, 2026 | 1.80 | 1.83 | 1.70 | 1.74 | 1.74 | -3.50% | 1,358,957 |
| Mar 23, 2026 | 1.81 | 1.84 | 1.69 | 1.80 | 1.80 | 3.99% | 913,095 |
| Mar 20, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -3.83% | 579,732 |
| Mar 19, 2026 | 1.72 | 1.84 | 1.67 | 1.80 | 1.80 | -3.23% | 1,018,640 |
| Mar 18, 2026 | 2.00 | 2.03 | 1.85 | 1.86 | 1.86 | -12.88% | 1,191,768 |
| Mar 17, 2026 | 2.02 | 2.19 | 2.01 | 2.14 | 2.14 | 3.39% | 1,213,138 |
| Mar 16, 2026 | 2.02 | 2.08 | 1.95 | 2.07 | 2.07 | 11.62% | 1,140,259 |
| Mar 13, 2026 | 1.95 | 2.05 | 1.83 | 1.85 | 1.85 | 3.06% | 1,363,785 |
| Mar 12, 2026 | 1.78 | 1.84 | 1.70 | 1.80 | 1.80 | -1.64% | 719,218 |
| Mar 11, 2026 | 1.87 | 1.93 | 1.75 | 1.83 | 1.83 | 0.27% | 1,018,799 |
| Mar 10, 2026 | 1.93 | 1.93 | 1.77 | 1.82 | 1.82 | -1.36% | 1,121,240 |
| Mar 9, 2026 | 1.77 | 1.88 | 1.76 | 1.85 | 1.85 | 7.89% | 581,548 |
| Mar 6, 2026 | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | -9.04% | 1,295,043 |
| Mar 5, 2026 | 2.04 | 2.06 | 1.82 | 1.88 | 1.88 | -8.96% | 2,589,540 |
| Mar 4, 2026 | 1.99 | 2.15 | 1.96 | 2.07 | 2.07 | 20.90% | 1,418,534 |
| Mar 3, 2026 | 1.74 | 1.81 | 1.59 | 1.71 | 1.71 | -7.17% | 1,100,059 |
| 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 |