Skip to main content
logo
Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
5.85
-0.37 (-5.95%)
At close: Dec 31, 2025, 4:00 PM EST
6.01
+0.16 (2.74%)
After-hours: Dec 31, 2025, 7:45 PM EST

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20256.146.155.815.855.85-5.95%348,968
Dec 30, 20256.246.456.106.226.110.65%223,213
Dec 29, 20256.366.676.176.186.07-3.59%255,047
Dec 26, 20256.526.526.046.416.290.14%190,531
Dec 24, 20256.286.436.146.406.28-0.61%140,760
Dec 23, 20256.776.796.346.446.23-6.67%353,919
Dec 22, 20257.217.336.876.906.680.29%243,300
Dec 19, 20256.817.156.686.886.667.67%258,009
Dec 18, 20257.157.306.356.396.18-3.18%314,652
Dec 17, 20257.217.446.586.606.39-9.09%572,351
Dec 16, 20257.037.546.837.266.946.45%217,584
Dec 15, 20257.998.026.726.826.52-15.07%385,003
Dec 12, 20258.518.658.018.037.67-5.75%144,662
Dec 11, 20258.228.527.548.528.14-0.70%245,693
Dec 10, 20258.949.008.408.588.20-6.23%422,255
Dec 9, 20258.539.878.459.158.534.93%430,754
Dec 8, 20258.608.888.248.728.134.31%538,927
Dec 5, 20258.728.788.088.367.79-5.00%413,757
Dec 4, 20258.889.148.528.808.20-2.00%319,768
Dec 3, 20258.609.128.268.988.37-1.97%476,623
Dec 2, 20258.729.568.729.167.9912.25%480,607
Dec 1, 20257.928.206.728.167.12-5.56%497,334
Nov 28, 20259.129.408.488.647.540.47%471,726
Nov 26, 20258.368.968.118.607.502.87%259,266
Nov 25, 20258.528.758.048.367.16-6.70%361,846
Nov 24, 20258.409.007.848.967.6810.07%468,765
Nov 21, 20258.369.167.928.146.97-7.08%723,801
Nov 20, 202510.3610.448.248.767.51-10.25%591,894
Nov 19, 202511.6411.669.269.768.36-20.78%625,750
Nov 18, 202511.2013.0011.2012.3210.3610.00%311,938
Nov 17, 202511.4812.0810.5211.209.42-3.45%363,115
Nov 14, 202511.8012.7511.0011.609.76-8.81%533,511
Nov 13, 202514.6814.9612.5612.7210.70-14.05%338,240
Nov 12, 202516.2816.2814.1614.8012.45-7.04%242,514
Nov 11, 202516.6016.8615.8015.9213.16-5.46%140,798
Nov 10, 202518.4818.5216.3216.8413.92-3.88%261,976
Nov 7, 202515.6017.6014.6317.5214.482.34%915,033
Nov 6, 202519.3219.3216.8417.1214.15-13.18%226,423
Nov 5, 202519.1619.7618.5619.7216.303.79%138,173
Nov 4, 202520.2820.7118.8819.0015.32-12.68%192,284
Nov 3, 202521.7622.4821.0021.7617.55-3.20%164,804
Oct 31, 202522.4023.4021.4522.4818.1312.18%147,394
Oct 30, 202522.7222.7620.0020.0416.16-14.94%203,047
Oct 29, 202524.9225.1623.2423.5619.00-7.39%246,489
Oct 28, 202527.0827.3425.3225.4420.18-6.06%103,299
Oct 27, 202527.6827.7626.7627.0821.483.58%317,823
Oct 24, 202526.2426.3625.5626.1420.743.42%67,220
Oct 23, 202525.3225.8424.2225.2820.052.60%135,322
Oct 22, 202526.6427.2723.8424.6419.54-12.99%156,636
Oct 21, 202527.0028.9226.8028.3222.112.76%100,660