GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
3.940
-0.320 (-7.51%)
At close: Dec 5, 2025, 4:00 PM EST
3.910
-0.030 (-0.76%)
After-hours: Dec 5, 2025, 7:16 PM EST
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.22 | 3.83 | 3.94 | 3.94 | -7.51% | 232,502 |
| Dec 4, 2025 | 4.31 | 4.50 | 4.11 | 4.26 | 4.26 | -2.74% | 168,057 |
| Dec 3, 2025 | 4.21 | 4.47 | 3.98 | 4.38 | 4.38 | 7.88% | 482,347 |
| Dec 2, 2025 | 3.99 | 4.36 | 3.91 | 4.06 | 4.06 | 10.81% | 375,381 |
| Dec 1, 2025 | 3.50 | 3.67 | 2.96 | 3.66 | 3.66 | -7.01% | 667,169 |
| Nov 28, 2025 | 4.13 | 4.34 | 3.84 | 3.94 | 3.94 | 2.60% | 338,361 |
| Nov 26, 2025 | 3.76 | 4.04 | 3.60 | 3.84 | 3.84 | 3.78% | 237,723 |
| Nov 25, 2025 | 3.78 | 3.88 | 3.49 | 3.70 | 3.70 | -7.50% | 116,330 |
| Nov 24, 2025 | 3.73 | 4.02 | 3.45 | 4.00 | 4.00 | 9.59% | 247,129 |
| Nov 21, 2025 | 3.90 | 4.10 | 3.50 | 3.65 | 3.65 | -7.83% | 349,943 |
| Nov 20, 2025 | 4.74 | 4.74 | 3.70 | 3.96 | 3.96 | -10.61% | 208,238 |
| Nov 19, 2025 | 5.22 | 5.22 | 4.20 | 4.43 | 4.43 | -19.75% | 214,889 |
| Nov 18, 2025 | 5.05 | 5.79 | 4.97 | 5.52 | 5.52 | 12.81% | 143,485 |
| Nov 17, 2025 | 5.11 | 5.33 | 4.69 | 4.89 | 4.89 | -4.62% | 99,574 |
| Nov 14, 2025 | 5.15 | 5.58 | 4.90 | 5.13 | 5.13 | -8.29% | 144,293 |
| Nov 13, 2025 | 6.40 | 6.59 | 5.58 | 5.59 | 5.59 | -14.40% | 91,112 |
| Nov 12, 2025 | 7.11 | 7.11 | 6.30 | 6.54 | 6.53 | -5.84% | 46,564 |
| Nov 11, 2025 | 7.20 | 7.39 | 6.94 | 6.94 | 6.94 | -6.43% | 44,534 |
| Nov 10, 2025 | 8.20 | 8.20 | 7.20 | 7.42 | 7.42 | -2.47% | 29,499 |
| Nov 7, 2025 | 6.59 | 7.80 | 6.29 | 7.61 | 7.61 | 1.81% | 48,937 |
| Nov 6, 2025 | 8.13 | 8.19 | 7.27 | 7.47 | 7.47 | -12.63% | 38,952 |
| Nov 5, 2025 | 8.25 | 8.55 | 8.06 | 8.55 | 8.55 | 6.05% | 49,163 |
| Nov 4, 2025 | 8.54 | 8.82 | 8.00 | 8.06 | 8.06 | -14.33% | 39,833 |
| Nov 3, 2025 | 9.21 | 9.66 | 8.95 | 9.41 | 9.41 | -2.29% | 41,685 |
| Oct 31, 2025 | 9.17 | 10.02 | 9.17 | 9.63 | 9.63 | 10.80% | 40,128 |
| Oct 30, 2025 | 9.94 | 9.94 | 8.69 | 8.69 | 8.69 | -15.49% | 45,148 |
| Oct 29, 2025 | 10.87 | 11.00 | 10.10 | 10.29 | 10.29 | -6.05% | 18,891 |
| Oct 28, 2025 | 11.64 | 11.84 | 10.91 | 10.95 | 10.95 | -6.99% | 20,067 |
| Oct 27, 2025 | 11.98 | 12.07 | 11.58 | 11.77 | 11.77 | 4.48% | 22,244 |
| Oct 24, 2025 | 11.35 | 11.42 | 11.16 | 11.27 | 11.27 | 2.75% | 17,019 |
| Oct 23, 2025 | 10.92 | 11.22 | 10.61 | 10.96 | 10.96 | 2.86% | 36,124 |
| Oct 22, 2025 | 11.57 | 11.80 | 10.31 | 10.66 | 10.66 | -14.34% | 32,943 |
| Oct 21, 2025 | 11.68 | 12.68 | 11.61 | 12.44 | 12.44 | 4.29% | 28,466 |
| Oct 20, 2025 | 12.19 | 12.71 | 11.85 | 11.93 | 11.93 | 3.20% | 36,331 |
| Oct 17, 2025 | 10.82 | 11.56 | 10.78 | 11.56 | 11.56 | 4.70% | 51,153 |
| Oct 16, 2025 | 12.43 | 12.43 | 10.94 | 11.04 | 11.04 | -8.07% | 42,900 |
| Oct 15, 2025 | 12.67 | 12.94 | 12.00 | 12.01 | 12.01 | -3.96% | 40,357 |
| Oct 14, 2025 | 12.54 | 13.37 | 12.25 | 12.51 | 12.51 | -8.48% | 19,268 |
| Oct 13, 2025 | 13.00 | 13.66 | 12.45 | 13.66 | 13.66 | 6.63% | 19,316 |
| Oct 10, 2025 | 14.29 | 14.34 | 12.71 | 12.81 | 12.81 | -9.25% | 48,172 |
| Oct 9, 2025 | 14.91 | 14.91 | 14.00 | 14.12 | 14.12 | -7.35% | 43,122 |
| Oct 8, 2025 | 15.79 | 15.79 | 14.39 | 15.24 | 15.24 | 1.12% | 60,275 |
| Oct 7, 2025 | 17.59 | 17.59 | 15.00 | 15.07 | 15.07 | -16.50% | 78,208 |
| Oct 6, 2025 | 18.32 | 18.43 | 17.56 | 18.05 | 18.05 | 4.55% | 53,067 |
| Oct 3, 2025 | 17.14 | 17.93 | 16.65 | 17.26 | 17.26 | -0.73% | 56,583 |
| Oct 2, 2025 | 17.18 | 17.39 | 16.45 | 17.39 | 17.39 | 8.32% | 37,575 |
| Oct 1, 2025 | 15.38 | 16.50 | 15.38 | 16.05 | 16.05 | 9.71% | 45,029 |
| Sep 30, 2025 | 14.57 | 14.69 | 14.13 | 14.63 | 14.63 | -2.42% | 15,994 |
| Sep 29, 2025 | 13.97 | 15.08 | 13.72 | 15.00 | 15.00 | 11.02% | 38,770 |
| Sep 26, 2025 | 12.96 | 13.51 | 12.56 | 13.51 | 13.51 | 5.35% | 27,675 |