GraniteShares 2x Long MST... (MSTP)
NASDAQ: MSTP
· Real-Time Price · USD
16.39
-0.25 (-1.51%)
At close: Aug 29, 2025, 3:59 PM
16.68
1.77%
After-hours: Aug 29, 2025, 07:29 PM EDT
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.35 | 16.49 | 16.21 | 16.29 | 16.29 | -2.92% | 3,600 |
| Aug 28, 2025 | 17.68 | 17.68 | 16.59 | 16.78 | 16.78 | -1.87% | 14,100 |
| Aug 27, 2025 | 17.41 | 17.98 | 17.10 | 17.10 | 17.10 | -5.32% | 1,900 |
| Aug 26, 2025 | 17.20 | 18.06 | 17.18 | 18.06 | 18.06 | 4.70% | 2,700 |
| Aug 25, 2025 | 17.40 | 17.88 | 17.17 | 17.25 | 17.25 | -8.15% | 10,200 |
| Aug 22, 2025 | 17.75 | 18.78 | 17.66 | 18.78 | 18.78 | 11.65% | 8,900 |
| Aug 21, 2025 | 17.40 | 17.40 | 16.60 | 16.82 | 16.82 | -3.89% | 1,300 |
| Aug 20, 2025 | 15.64 | 17.50 | 15.64 | 17.50 | 17.50 | 4.48% | 3,200 |
| Aug 19, 2025 | 16.84 | 16.92 | 16.54 | 16.75 | 16.75 | -14.80% | 5,200 |
| Aug 18, 2025 | 19.21 | 19.66 | 18.97 | 19.66 | 19.66 | -1.95% | 1,505 |
| Aug 15, 2025 | 19.69 | 20.27 | 19.24 | 20.05 | 20.05 | -3.14% | 7,347 |
| Aug 14, 2025 | 21.35 | 21.35 | 20.02 | 20.70 | 20.70 | -8.65% | 3,200 |
| Aug 13, 2025 | 23.49 | 23.60 | 22.09 | 22.66 | 22.66 | -2.71% | 4,637 |
| Aug 12, 2025 | 23.47 | 23.47 | 23.29 | 23.29 | 23.29 | -2.55% | 1,200 |
| Aug 11, 2025 | 24.50 | 25.22 | 23.90 | 23.90 | 23.90 | 2.05% | 4,100 |
| Aug 8, 2025 | 23.65 | 24.61 | 22.79 | 23.42 | 23.42 | -3.42% | 18,500 |
| Aug 7, 2025 | 22.74 | 24.55 | 22.74 | 24.25 | 24.25 | 9.88% | 8,200 |
| Aug 6, 2025 | 21.50 | 22.07 | 21.21 | 22.07 | 22.07 | 4.10% | 19,500 |
| Aug 5, 2025 | 22.41 | 22.44 | 21.20 | 21.20 | 21.20 | -7.10% | 6,038 |
| Aug 4, 2025 | 20.61 | 22.82 | 20.61 | 22.82 | 22.82 | 11.86% | 16,700 |