GraniteShares 2x Long MST... (MSTP)
NASDAQ: MSTP
· Real-Time Price · USD
15.49
-0.49 (-3.08%)
At close: Sep 23, 2025, 3:50 PM
15.27
-1.45%
After-hours: Sep 23, 2025, 04:09 PM EDT
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 16.23 | 16.23 | 15.42 | 15.42 | 15.42 | -4.64% | 10,212 |
| 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 |
| Sep 15, 2025 | 15.70 | 15.70 | 14.81 | 15.44 | 15.44 | -2.34% | 72,400 |
| Sep 12, 2025 | 15.57 | 16.24 | 15.56 | 15.81 | 15.81 | 2.86% | 21,100 |
| Sep 11, 2025 | 15.44 | 15.51 | 15.22 | 15.37 | 15.37 | -0.13% | 5,100 |
| Sep 10, 2025 | 15.86 | 16.56 | 15.05 | 15.39 | 15.39 | -1.16% | 10,200 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.29 | 15.57 | 15.57 | -0.95% | 6,200 |
| Sep 8, 2025 | 15.02 | 15.78 | 15.00 | 15.72 | 15.72 | -3.68% | 4,100 |
| Sep 5, 2025 | 16.05 | 16.36 | 14.95 | 16.32 | 16.32 | 4.82% | 12,500 |
| Sep 4, 2025 | 15.47 | 15.57 | 14.66 | 15.57 | 15.57 | -1.89% | 9,400 |
| Sep 3, 2025 | 17.00 | 17.00 | 15.87 | 15.87 | 15.87 | -6.21% | 2,800 |
| Sep 2, 2025 | 16.20 | 17.14 | 16.20 | 16.92 | 16.92 | 3.87% | 12,500 |
| 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 |