GraniteShares 2x Long MSTR Daily ETF (MSTP)
NASDAQ: MSTP · Real-Time Price · USD
23.67
-0.34 (-1.42%)
At close: Jun 27, 2025, 4:00 PM
23.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
MSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 24.42 | 24.42 | 24.00 | 24.01 | 24.01 | -0.81% | 4,252 |
| Jun 25, 2025 | 23.72 | 24.21 | 23.48 | 24.21 | 24.21 | 6.29% | 501 |
| Jun 24, 2025 | 22.88 | 23.49 | 22.75 | 22.78 | 22.78 | 4.56% | 1,780 |
| Jun 23, 2025 | 21.52 | 21.97 | 21.22 | 21.78 | 21.78 | -1.15% | 6,491 |
| Jun 20, 2025 | 22.19 | 22.38 | 22.04 | 22.04 | 22.04 | 0.03% | 1,778 |
| Jun 18, 2025 | 22.38 | 22.45 | 21.94 | 22.03 | 22.03 | -3.23% | 7,418 |
| Jun 17, 2025 | 23.01 | 23.01 | 21.97 | 22.76 | 22.76 | -3.59% | 2,909 |
| Jun 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.21% | 432 |
| Jun 13, 2025 | 22.64 | 23.66 | 22.64 | 23.66 | 23.66 | 1.22% | 4,989 |
| Jun 12, 2025 | 24.22 | 24.77 | 23.38 | 23.38 | 23.38 | -3.81% | 722 |
| Jun 11, 2025 | 24.60 | 24.97 | 23.79 | 24.30 | 24.30 | -2.36% | 4,086 |