Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

GraniteShares 2x Long MSTR Daily ETF (NQ:MSTP)

1.954 +0.104 (+5.61%)
Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 1.650 1.973 1.585 1.954 1,371,160 +0.10(+5.61%)
Feb 06, 2026 1.410 1.867 1.400 1.850 2,518,264 +0.64(+53.45%)
Feb 05, 2026 1.590 1.640 1.150 1.206 2,118,410 -0.64(-34.77%)
Feb 04, 2026 1.890 1.895 1.621 1.848 700,133 -0.14(-7.13%)
Feb 03, 2026 2.200 2.200 1.780 1.990 715,842 -0.21(-9.55%)
Feb 02, 2026 2.230 2.455 2.130 2.200 766,156 -0.32(-12.70%)
Jan 30, 2026 2.240 2.560 2.220 2.520 569,993 +0.22(+9.59%)
Jan 29, 2026 2.780 2.780 2.200 2.300 1,105,861 -0.57(-19.90%)
Jan 28, 2026 3.100 3.120 2.820 2.871 191,248 -0.10(-3.42%)
Jan 27, 2026 2.950 2.980 2.815 2.973 615,588 +0.03(+0.96%)
Jan 26, 2026 2.920 3.070 2.880 2.945 638,583 -0.11(-3.46%)
Jan 23, 2026 2.970 3.250 2.882 3.050 751,496 +0.09(+3.06%)
Jan 22, 2026 3.080 3.090 2.917 2.959 480,962 -0.11(-3.68%)
Jan 21, 2026 2.970 3.140 2.800 3.073 692,689 +0.09(+3.11%)
Jan 20, 2026 3.170 3.170 2.900 2.980 484,397 -0.51(-14.61%)
Jan 16, 2026 3.440 3.490 3.260 3.490 533,236 +0.11(+3.25%)
Jan 15, 2026 3.730 3.730 3.353 3.380 531,028 -0.35(-9.38%)
Jan 14, 2026 3.690 4.175 3.610 3.730 978,465 +0.25(+7.18%)
Jan 13, 2026 3.160 3.510 3.100 3.480 624,725 +0.41(+13.36%)
Jan 12, 2026 2.870 3.137 2.815 3.070 388,910 +0.17(+5.69%)
Jan 09, 2026 3.280 3.280 2.840 2.905 439,267 -0.38(-11.45%)
Jan 08, 2026 2.950 3.420 2.870 3.280 299,452 +0.20(+6.49%)
Jan 07, 2026 3.150 3.400 2.980 3.080 471,902 +0.12(+4.05%)
Jan 06, 2026 3.300 3.300 2.810 2.960 527,728 -0.27(-8.32%)
Jan 05, 2026 3.160 3.320 3.073 3.229 366,217 +0.29(+10.01%)
Jan 02, 2026 2.850 3.052 2.687 2.935 224,421 +0.19(+7.11%)
Dec 31, 2025 2.890 2.900 2.735 2.740 201,677 -0.16(-5.41%)
Dec 30, 2025 2.920 3.010 2.865 2.897 140,716 -0.00(-0.14%)
Dec 29, 2025 3.110 3.160 2.880 2.901 153,019 -0.12(-3.92%)
Dec 26, 2025 3.050 3.090 2.850 3.019 272,417 +0.00(+0.14%)
Dec 24, 2025 3.010 3.020 2.890 3.015 38,128 +0.03(+1.17%)
Dec 23, 2025 3.160 3.177 2.940 2.980 119,096 -0.25(-7.69%)
Dec 22, 2025 3.410 3.447 3.220 3.228 97,760 -0.01(-0.36%)
Dec 19, 2025 3.220 3.350 3.150 3.240 192,526 +0.21(+7.03%)
Dec 18, 2025 3.370 3.443 2.990 3.027 244,647 -0.08(-2.53%)
Dec 17, 2025 3.420 3.520 3.106 3.106 116,001 -0.28(-8.39%)
Dec 16, 2025 3.340 3.500 3.190 3.390 240,369 +0.20(+6.27%)
Dec 15, 2025 3.790 3.790 3.120 3.190 319,608 -0.61(-16.05%)
Dec 12, 2025 4.140 4.180 3.800 3.800 144,673 -0.31(-7.54%)
Dec 11, 2025 3.970 4.120 3.580 4.110 540,825 -0.11(-2.61%)
Dec 10, 2025 4.430 4.450 4.085 4.220 246,736 -0.16(-3.65%)
Dec 09, 2025 4.110 4.800 3.990 4.380 339,410 +0.24(+5.80%)
Dec 08, 2025 4.100 4.200 3.910 4.140 127,837 +0.20(+5.08%)
Dec 05, 2025 4.180 4.220 3.830 3.940 232,702 -0.32(-7.51%)
Dec 04, 2025 4.310 4.496 4.110 4.260 167,652 -0.12(-2.74%)
Dec 03, 2025 4.210 4.470 3.975 4.380 480,866 +0.32(+7.88%)
Dec 02, 2025 3.990 4.357 3.911 4.060 375,981 +0.40(+10.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.