Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
24.73
+0.54 (2.24%)
Mar 23, 2026, 9:34 AM EDT - Market open

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202625.0025.1324.4924.60-1.69%14,619
Mar 20, 202625.2725.4123.7024.1924.19-3.56%55,207
Mar 19, 202624.6425.4823.8025.0825.08-3.95%68,183
Mar 18, 202627.3027.6925.8026.1126.11-9.25%83,888
Mar 17, 202627.4429.5127.2728.7728.773.01%89,971
Mar 16, 202627.3728.2126.7427.9327.939.47%110,294
Mar 13, 202626.4627.4825.2725.5225.522.39%116,667
Mar 12, 202624.8525.1923.7724.9224.92-1.11%87,453
Mar 11, 202625.5526.3224.2225.2025.20-1.38%58,889
Mar 10, 202626.8126.8524.8525.5525.11-0.80%79,163
Mar 9, 202624.7826.1124.6425.7625.316.67%61,848
Mar 6, 202624.7125.0823.5224.1523.73-8.73%124,168
Mar 5, 202628.0728.5625.6926.4626.00-7.13%88,645
Mar 4, 202627.3029.6127.3028.4927.9914.42%63,012
Mar 3, 202625.2025.9723.4524.9023.95-5.65%54,231
Mar 2, 202623.7327.2323.7326.3925.389.28%117,745
Feb 27, 202624.1524.3623.4524.1523.23-3.36%41,688
Feb 26, 202625.2025.6223.5924.9924.04-2.46%81,793
Feb 25, 202624.0126.3023.6625.6224.6412.96%97,272
Feb 24, 202621.7723.3120.6522.6821.44-0.46%112,774
Feb 23, 202623.8724.4322.3322.7921.54-8.31%64,276
Feb 20, 202624.6426.2524.2924.8523.492.72%64,741
Feb 19, 202622.1924.3621.5624.1922.876.17%57,741
Feb 18, 202623.8724.9822.2622.7921.54-7.00%66,202
Feb 17, 202624.5025.4123.3824.5022.68-5.79%54,666
Feb 13, 202623.5926.3223.0726.0124.0717.56%62,875
Feb 12, 202624.0124.0121.4222.1220.48-5.11%108,191
Feb 11, 202625.6925.6922.7523.3121.58-10.48%64,984
Feb 10, 202626.3928.0025.9726.0423.66-6.53%116,852
Feb 9, 202624.1528.2423.1727.8625.314.74%96,430
Feb 6, 202620.3727.2320.2726.6024.1649.61%172,843
Feb 5, 202622.9623.5016.5917.7816.15-32.45%177,698
Feb 4, 202626.9526.9523.2426.3223.91-8.29%121,896
Feb 3, 202631.8531.8525.8328.7025.63-8.65%116,924
Feb 2, 202631.5034.8330.8431.4228.06-12.24%43,475
Jan 30, 202631.5036.3231.2235.8031.979.27%51,453
Jan 29, 202639.3439.3431.0532.7629.26-19.31%124,004
Jan 28, 202643.4043.6839.9040.6036.26-4.92%39,529
Jan 27, 202642.0042.7040.3942.7037.621.66%63,708
Jan 26, 202641.5543.5441.0242.0037.01-2.59%52,961
Jan 23, 202642.0045.9940.8843.1237.992.33%55,891
Jan 22, 202643.4043.6541.3542.1437.12-2.90%44,307
Jan 21, 202642.4944.2439.8043.4038.232.31%61,838
Jan 20, 202644.8045.1241.6842.4236.77-14.16%92,279
Jan 16, 202648.7949.4946.0649.4242.842.32%117,808
Jan 15, 202652.5752.5748.2048.3041.86-7.75%55,501
Jan 14, 202651.4558.1750.8252.3645.384.76%99,741
Jan 13, 202645.8250.2645.0549.9842.7511.74%142,570
Jan 12, 202642.4945.4341.3844.7338.265.27%78,945
Jan 9, 202646.8346.9741.3042.4936.34-9.54%117,548