Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
3.720
-0.260 (-6.53%)
At close: Feb 10, 2026, 4:00 PM EST
3.840
+0.120 (3.23%)
After-hours: Feb 10, 2026, 7:55 PM EST
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.77 | 4.00 | 3.71 | 3.72 | 3.72 | -6.53% | 815,955 |
| Feb 9, 2026 | 3.45 | 4.04 | 3.31 | 3.98 | 3.98 | 4.74% | 657,056 |
| Feb 6, 2026 | 2.91 | 3.89 | 2.90 | 3.80 | 3.80 | 49.61% | 1,188,420 |
| Feb 5, 2026 | 3.28 | 3.36 | 2.37 | 2.54 | 2.54 | -32.45% | 1,168,882 |
| Feb 4, 2026 | 3.85 | 3.85 | 3.32 | 3.76 | 3.76 | -8.29% | 776,856 |
| Feb 3, 2026 | 4.55 | 4.55 | 3.69 | 4.10 | 4.03 | -8.65% | 818,471 |
| Feb 2, 2026 | 4.50 | 4.98 | 4.41 | 4.49 | 4.41 | -12.24% | 304,330 |
| Jan 30, 2026 | 4.50 | 5.19 | 4.46 | 5.11 | 5.03 | 9.27% | 360,177 |
| Jan 29, 2026 | 5.62 | 5.62 | 4.44 | 4.68 | 4.60 | -19.31% | 868,035 |
| Jan 28, 2026 | 6.20 | 6.24 | 5.70 | 5.80 | 5.70 | -4.92% | 276,710 |
| Jan 27, 2026 | 6.00 | 6.10 | 5.77 | 6.10 | 5.92 | 1.65% | 445,962 |
| Jan 26, 2026 | 5.94 | 6.22 | 5.86 | 6.00 | 5.82 | -2.58% | 370,732 |
| Jan 23, 2026 | 6.00 | 6.57 | 5.84 | 6.16 | 5.97 | 2.33% | 391,241 |
| Jan 22, 2026 | 6.20 | 6.24 | 5.91 | 6.02 | 5.84 | -2.90% | 310,156 |
| Jan 21, 2026 | 6.07 | 6.32 | 5.69 | 6.20 | 6.01 | 2.31% | 432,872 |
| Jan 20, 2026 | 6.40 | 6.45 | 5.96 | 6.06 | 5.78 | -14.16% | 645,957 |
| Jan 16, 2026 | 6.97 | 7.07 | 6.58 | 7.06 | 6.74 | 2.32% | 824,662 |
| Jan 15, 2026 | 7.51 | 7.51 | 6.89 | 6.90 | 6.58 | -7.75% | 388,511 |
| Jan 14, 2026 | 7.35 | 8.31 | 7.26 | 7.48 | 7.14 | 4.76% | 698,189 |
| Jan 13, 2026 | 6.55 | 7.18 | 6.44 | 7.14 | 6.72 | 11.74% | 997,996 |
| Jan 12, 2026 | 6.07 | 6.49 | 5.91 | 6.39 | 6.02 | 5.27% | 552,619 |
| Jan 9, 2026 | 6.69 | 6.71 | 5.90 | 6.07 | 5.72 | -9.54% | 822,841 |
| Jan 8, 2026 | 6.30 | 6.91 | 6.10 | 6.71 | 6.32 | 4.84% | 526,248 |
| Jan 7, 2026 | 6.50 | 6.95 | 6.22 | 6.40 | 6.03 | 1.43% | 401,152 |
| Jan 6, 2026 | 6.91 | 6.91 | 6.02 | 6.31 | 5.83 | -6.52% | 713,575 |
| Jan 5, 2026 | 6.68 | 6.93 | 6.52 | 6.75 | 6.24 | 8.52% | 424,144 |
| Jan 2, 2026 | 6.01 | 6.45 | 5.68 | 6.22 | 5.75 | 6.32% | 314,618 |
| Dec 31, 2025 | 6.14 | 6.15 | 5.81 | 5.85 | 5.41 | -5.95% | 349,672 |
| Dec 30, 2025 | 6.24 | 6.45 | 6.10 | 6.22 | 5.65 | 0.65% | 223,213 |
| Dec 29, 2025 | 6.36 | 6.67 | 6.17 | 6.18 | 5.61 | -3.59% | 255,047 |
| Dec 26, 2025 | 6.52 | 6.52 | 6.04 | 6.41 | 5.82 | 0.14% | 190,531 |
| Dec 24, 2025 | 6.28 | 6.43 | 6.14 | 6.40 | 5.81 | -0.61% | 140,760 |
| Dec 23, 2025 | 6.77 | 6.79 | 6.34 | 6.44 | 5.76 | -6.67% | 353,919 |
| Dec 22, 2025 | 7.21 | 7.33 | 6.87 | 6.90 | 6.17 | 0.29% | 243,300 |
| Dec 19, 2025 | 6.81 | 7.15 | 6.68 | 6.88 | 6.15 | 7.67% | 258,009 |
| Dec 18, 2025 | 7.15 | 7.30 | 6.35 | 6.39 | 5.72 | -3.18% | 314,652 |
| Dec 17, 2025 | 7.21 | 7.44 | 6.58 | 6.60 | 5.90 | -9.09% | 572,351 |
| Dec 16, 2025 | 7.03 | 7.54 | 6.83 | 7.26 | 6.41 | 6.45% | 217,584 |
| Dec 15, 2025 | 7.99 | 8.02 | 6.72 | 6.82 | 6.02 | -15.07% | 385,003 |
| Dec 12, 2025 | 8.51 | 8.65 | 8.01 | 8.03 | 7.09 | -5.75% | 144,662 |
| Dec 11, 2025 | 8.22 | 8.52 | 7.54 | 8.52 | 7.53 | -0.70% | 245,693 |
| Dec 10, 2025 | 8.94 | 9.00 | 8.40 | 8.58 | 7.58 | -6.23% | 422,255 |
| Dec 9, 2025 | 8.53 | 9.87 | 8.45 | 9.15 | 7.89 | 4.93% | 430,754 |
| Dec 8, 2025 | 8.60 | 8.88 | 8.24 | 8.72 | 7.52 | 4.31% | 538,927 |
| Dec 5, 2025 | 8.72 | 8.78 | 8.08 | 8.36 | 7.21 | -5.00% | 413,757 |
| Dec 4, 2025 | 8.88 | 9.14 | 8.52 | 8.80 | 7.59 | -2.00% | 319,768 |
| Dec 3, 2025 | 8.60 | 9.12 | 8.26 | 8.98 | 7.74 | -1.97% | 476,623 |
| Dec 2, 2025 | 8.72 | 9.56 | 8.72 | 9.16 | 7.39 | 12.25% | 480,607 |
| Dec 1, 2025 | 7.92 | 8.20 | 6.72 | 8.16 | 6.58 | -5.56% | 497,334 |
| Nov 28, 2025 | 9.12 | 9.40 | 8.48 | 8.64 | 6.97 | 0.47% | 471,726 |