GraniteShares 2x Long MSTR Daily ETF (MSTP) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

GraniteShares 2x Long MST...

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