GraniteShares 2x Short MSTR Daily ETF (MSDD)
NASDAQ: MSDD · Real-Time Price · USD
31.83
-1.96 (-5.79%)
At close: Sep 26, 2025, 4:00 PM EDT
32.00
+0.17 (0.52%)
After-hours: Sep 26, 2025, 5:07 PM EDT
MSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.76 | 34.15 | 31.62 | 31.83 | 31.83 | -5.79% | 33,179 |
| Sep 25, 2025 | 32.50 | 35.32 | 31.80 | 33.79 | 33.79 | 14.45% | 32,622 |
| Sep 24, 2025 | 27.93 | 29.53 | 27.51 | 29.53 | 29.53 | 2.88% | 4,751 |
| Sep 23, 2025 | 27.09 | 28.70 | 27.09 | 28.70 | 28.70 | 4.69% | 9,110 |
| Sep 22, 2025 | 27.36 | 27.53 | 26.83 | 27.41 | 27.41 | 4.84% | 10,488 |
| Sep 19, 2025 | 25.80 | 26.86 | 25.61 | 26.15 | 26.15 | 2.79% | 8,576 |
| Sep 18, 2025 | 25.71 | 25.82 | 24.40 | 25.44 | 25.44 | -11.97% | 16,099 |
| Sep 17, 2025 | 27.92 | 28.90 | 27.92 | 28.90 | 28.90 | 3.19% | 3,605 |
| Sep 16, 2025 | 29.54 | 29.69 | 28.00 | 28.00 | 28.00 | -4.66% | 800 |
| Sep 15, 2025 | 28.80 | 30.17 | 28.70 | 29.37 | 29.37 | 2.49% | 4,755 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.01 | 28.66 | 28.66 | -3.38% | 12,716 |
| Sep 11, 2025 | 29.95 | 30.09 | 29.15 | 29.66 | 29.66 | 0.16% | 6,142 |
| Sep 10, 2025 | 27.70 | 29.89 | 27.70 | 29.61 | 29.61 | 1.14% | 3,019 |
| Sep 9, 2025 | 28.86 | 29.94 | 28.86 | 29.28 | 29.28 | 0.96% | 8,820 |
| Sep 8, 2025 | 29.88 | 30.37 | 28.70 | 29.00 | 29.00 | 3.45% | 12,153 |
| Sep 5, 2025 | 28.09 | 30.66 | 27.96 | 28.03 | 28.03 | -5.42% | 9,897 |
| Sep 4, 2025 | 30.45 | 31.25 | 29.64 | 29.64 | 29.64 | 2.20% | 22,373 |
| Sep 3, 2025 | 27.21 | 29.00 | 27.06 | 29.00 | 29.00 | 6.16% | 7,813 |
| Sep 2, 2025 | 28.57 | 28.57 | 26.10 | 27.32 | 27.32 | -3.87% | 14,175 |
| Aug 29, 2025 | 28.54 | 28.58 | 28.02 | 28.42 | 28.42 | 2.31% | 10,091 |
| Aug 28, 2025 | 27.05 | 28.05 | 27.05 | 27.78 | 27.78 | 1.96% | 7,504 |
| Aug 27, 2025 | 26.38 | 27.24 | 26.20 | 27.24 | 27.24 | 4.88% | 2,868 |
| Aug 26, 2025 | 27.00 | 27.10 | 25.98 | 25.98 | 25.98 | -4.73% | 2,900 |
| Aug 25, 2025 | 27.19 | 27.59 | 26.33 | 27.27 | 27.27 | 8.36% | 4,540 |
| Aug 22, 2025 | 28.75 | 28.75 | 25.13 | 25.16 | 25.16 | -12.17% | 5,336 |
| Aug 21, 2025 | 28.09 | 28.65 | 27.66 | 28.65 | 28.65 | 3.91% | 2,665 |
| Aug 20, 2025 | 28.81 | 30.77 | 27.57 | 27.57 | 27.57 | -4.68% | 19,075 |
| Aug 19, 2025 | 26.12 | 29.02 | 26.12 | 28.92 | 28.92 | 15.11% | 11,185 |
| Aug 18, 2025 | 25.53 | 25.72 | 24.73 | 25.13 | 25.13 | 1.72% | 5,641 |
| Aug 15, 2025 | 24.70 | 25.49 | 24.47 | 24.70 | 24.70 | 3.28% | 5,183 |
| Aug 14, 2025 | 23.31 | 24.47 | 23.16 | 23.92 | 23.92 | 8.65% | 2,650 |
| Aug 13, 2025 | 21.58 | 22.01 | 21.58 | 22.01 | 22.01 | 2.19% | 229 |
| Aug 12, 2025 | 21.22 | 21.54 | 21.22 | 21.54 | 21.54 | 3.28% | 140 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.35 | 20.86 | 20.86 | -2.92% | 1,282 |
| Aug 8, 2025 | 21.00 | 21.92 | 20.17 | 21.48 | 21.48 | 3.68% | 6,847 |
| Aug 7, 2025 | 22.58 | 22.58 | 20.21 | 20.72 | 20.72 | -9.70% | 9,364 |
| Aug 6, 2025 | 23.96 | 24.20 | 22.95 | 22.95 | 22.95 | -4.17% | 3,512 |
| Aug 5, 2025 | 23.93 | 24.13 | 23.72 | 23.95 | 23.95 | 7.20% | 8,358 |
| Aug 4, 2025 | 22.88 | 22.88 | 22.34 | 22.34 | 22.34 | -12.32% | 494 |
| Aug 1, 2025 | 24.00 | 25.48 | 24.00 | 25.48 | 25.48 | 17.93% | 1,796 |
| Jul 31, 2025 | 21.08 | 21.60 | 21.08 | 21.60 | 21.60 | -3.75% | 3,747 |
| Jul 30, 2025 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | - | 583 |
| Jul 29, 2025 | 22.13 | 22.94 | 22.04 | 22.45 | 22.45 | 4.60% | 1,611 |
| Jul 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.96% | 120 |
| Jul 25, 2025 | 20.96 | 21.61 | 20.96 | 21.25 | 21.25 | 4.22% | 532 |
| Jul 24, 2025 | 21.00 | 21.00 | 20.23 | 20.39 | 20.39 | -1.43% | 1,198 |
| Jul 23, 2025 | 20.06 | 20.94 | 20.06 | 20.69 | 20.69 | 7.16% | 1,630 |
| Jul 22, 2025 | 19.39 | 20.15 | 19.12 | 19.31 | 19.31 | -0.45% | 3,641 |
| Jul 21, 2025 | 18.83 | 19.39 | 18.46 | 19.39 | 19.39 | -1.26% | 1,067 |
| Jul 18, 2025 | 17.65 | 19.64 | 17.59 | 19.64 | 19.64 | 12.65% | 2,079 |