Skip to main content
logo
Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
8.52
-0.06 (-0.70%)
At close: Dec 11, 2025, 4:00 PM EST
8.53
+0.01 (0.12%)
Pre-market: Dec 12, 2025, 7:00 AM EST

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 20258.228.527.548.528.52-0.70%242,897
Dec 10, 20258.949.008.408.588.58-6.23%422,255
Dec 9, 20258.539.878.459.158.934.93%430,754
Dec 8, 20258.608.888.248.728.514.31%538,927
Dec 5, 20258.728.788.088.368.16-5.00%413,757
Dec 4, 20258.889.148.528.808.59-2.00%319,768
Dec 3, 20258.609.128.268.988.76-1.97%476,623
Dec 2, 20258.729.568.729.168.3612.25%480,607
Dec 1, 20257.928.206.728.167.45-5.56%497,334
Nov 28, 20259.129.408.488.647.890.47%471,726
Nov 26, 20258.368.968.118.607.852.87%259,266
Nov 25, 20258.528.758.048.367.50-6.70%361,846
Nov 24, 20258.409.007.848.968.0410.07%468,765
Nov 21, 20258.369.167.928.147.30-7.08%723,801
Nov 20, 202510.3610.448.248.767.86-10.25%591,894
Nov 19, 202511.6411.669.269.768.75-20.78%625,750
Nov 18, 202511.2013.0011.2012.3210.8510.00%311,938
Nov 17, 202511.4812.0810.5211.209.86-3.45%363,115
Nov 14, 202511.8012.7511.0011.6010.21-8.81%533,511
Nov 13, 202514.6814.9612.5612.7211.20-14.05%338,240
Nov 12, 202516.2816.2814.1614.8013.03-7.04%242,514
Nov 11, 202516.6016.8615.8015.9213.77-5.46%140,798
Nov 10, 202518.4818.5216.3216.8414.57-3.88%261,976
Nov 7, 202515.6017.6014.6317.5215.162.34%915,033
Nov 6, 202519.3219.3216.8417.1214.81-13.18%226,423
Nov 5, 202519.1619.7618.5619.7217.063.79%138,173
Nov 4, 202520.2820.7118.8819.0016.04-12.68%192,284
Nov 3, 202521.7622.4821.0021.7618.37-3.20%164,804
Oct 31, 202522.4023.4021.4522.4818.9812.18%147,394
Oct 30, 202522.7222.7620.0020.0416.92-14.94%203,047
Oct 29, 202524.9225.1623.2423.5619.89-7.39%246,489
Oct 28, 202527.0827.3425.3225.4421.12-6.06%103,299
Oct 27, 202527.6827.7626.7627.0822.483.58%317,823
Oct 24, 202526.2426.3625.5626.1421.713.42%67,220
Oct 23, 202525.3225.8424.2225.2820.992.60%135,322
Oct 22, 202526.6427.2723.8424.6420.46-12.99%156,636
Oct 21, 202527.0028.9226.8028.3223.152.76%100,660
Oct 20, 202527.6428.8827.2027.5622.534.39%89,021
Oct 17, 202524.6826.8824.6826.4021.583.77%134,170
Oct 16, 202528.4028.6425.1125.4420.79-8.49%219,169
Oct 15, 202529.0429.8827.5627.8022.72-4.53%146,337
Oct 14, 202529.0431.0528.3229.1223.40-7.61%144,484
Oct 13, 202530.1631.5629.1631.5225.336.20%176,688
Oct 10, 202533.4033.4029.3429.6823.85-9.51%180,538
Oct 9, 202534.2834.3832.3832.8026.36-5.86%113,440
Oct 8, 202535.8035.8033.2034.8428.00-2.24%191,710
Oct 7, 202541.4041.4035.2835.6428.10-14.16%241,200
Oct 6, 202542.2042.4040.6041.5232.743.49%107,199
Oct 3, 202539.8841.4038.4840.1231.63-0.20%131,754
Oct 2, 202539.1640.2037.8440.2031.698.18%116,487