GraniteShares 2x Long MST... (MSTP)
NASDAQ: MSTP
· Real-Time Price · USD
13.32
-0.31 (-2.25%)
At close: Oct 14, 2025, 1:15 PM
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.00 | 13.66 | 12.45 | 13.66 | 13.66 | 6.64% | 18,173 |
| Oct 10, 2025 | 14.29 | 14.34 | 12.71 | 12.81 | 12.81 | -9.28% | 47,100 |
| Oct 9, 2025 | 14.91 | 14.91 | 14.00 | 14.12 | 14.12 | -7.35% | 43,100 |
| Oct 8, 2025 | 15.79 | 15.79 | 14.39 | 15.24 | 15.24 | 1.13% | 60,100 |
| Oct 7, 2025 | 17.59 | 17.59 | 15.00 | 15.07 | 15.07 | -16.51% | 77,900 |
| Oct 6, 2025 | 18.32 | 18.43 | 17.56 | 18.05 | 18.05 | 4.58% | 53,100 |
| Oct 3, 2025 | 17.14 | 17.93 | 16.65 | 17.26 | 17.26 | -0.75% | 56,600 |
| Oct 2, 2025 | 17.18 | 17.39 | 16.45 | 17.39 | 17.39 | 8.35% | 37,400 |
| Oct 1, 2025 | 15.38 | 16.50 | 15.38 | 16.05 | 16.05 | 9.71% | 45,000 |
| Sep 30, 2025 | 14.57 | 14.69 | 14.13 | 14.63 | 14.63 | -2.47% | 16,000 |
| Sep 29, 2025 | 13.97 | 15.08 | 13.72 | 15.00 | 15.00 | 11.03% | 38,500 |
| Sep 26, 2025 | 12.96 | 13.51 | 12.56 | 13.51 | 13.51 | 5.38% | 27,700 |
| Sep 25, 2025 | 13.71 | 13.80 | 12.19 | 12.82 | 12.82 | -14.30% | 47,400 |
| Sep 24, 2025 | 15.79 | 16.12 | 14.87 | 14.96 | 14.96 | -2.98% | 13,500 |
| Sep 23, 2025 | 16.01 | 16.23 | 15.42 | 15.42 | 15.42 | -4.64% | 10,900 |
| Sep 22, 2025 | 16.13 | 16.48 | 15.67 | 16.17 | 16.17 | -5.82% | 16,000 |
| Sep 19, 2025 | 17.02 | 17.50 | 16.27 | 17.17 | 17.17 | -1.83% | 29,728 |
| Sep 18, 2025 | 16.55 | 18.28 | 16.55 | 17.49 | 17.49 | 11.61% | 29,545 |
| Sep 17, 2025 | 16.07 | 16.54 | 15.28 | 15.67 | 15.67 | -3.09% | 24,300 |
| Sep 16, 2025 | 15.44 | 16.17 | 15.21 | 16.17 | 16.17 | 4.73% | 30,412 |
Page 1 of 5