Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
24.19
+20.60 (575.05%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.61 | 3.63 | 3.39 | 3.46 | 3.46 | -3.57% | 386,301 |
| Mar 19, 2026 | 3.52 | 3.64 | 3.40 | 3.58 | 3.58 | -3.94% | 477,282 |
| Mar 18, 2026 | 3.90 | 3.96 | 3.69 | 3.73 | 3.73 | -9.25% | 587,217 |
| Mar 17, 2026 | 3.92 | 4.22 | 3.90 | 4.11 | 4.11 | 3.01% | 629,802 |
| Mar 16, 2026 | 3.91 | 4.03 | 3.82 | 3.99 | 3.99 | 9.47% | 772,063 |
| Mar 13, 2026 | 3.78 | 3.93 | 3.61 | 3.65 | 3.65 | 2.39% | 816,676 |
| Mar 12, 2026 | 3.55 | 3.60 | 3.40 | 3.56 | 3.56 | -1.11% | 612,172 |
| Mar 11, 2026 | 3.65 | 3.76 | 3.46 | 3.60 | 3.60 | -1.37% | 412,225 |
| Mar 10, 2026 | 3.83 | 3.84 | 3.55 | 3.65 | 3.59 | -0.82% | 554,145 |
| Mar 9, 2026 | 3.54 | 3.73 | 3.52 | 3.68 | 3.62 | 6.67% | 432,940 |
| Mar 6, 2026 | 3.53 | 3.58 | 3.36 | 3.45 | 3.39 | -8.73% | 869,183 |
| Mar 5, 2026 | 4.01 | 4.08 | 3.67 | 3.78 | 3.71 | -7.13% | 620,521 |
| Mar 4, 2026 | 3.90 | 4.23 | 3.90 | 4.07 | 4.00 | 14.42% | 441,085 |
| Mar 3, 2026 | 3.60 | 3.71 | 3.35 | 3.56 | 3.42 | -5.65% | 379,618 |
| Mar 2, 2026 | 3.39 | 3.89 | 3.39 | 3.77 | 3.63 | 9.28% | 824,221 |
| Feb 27, 2026 | 3.45 | 3.48 | 3.35 | 3.45 | 3.32 | -3.36% | 291,820 |
| Feb 26, 2026 | 3.60 | 3.66 | 3.37 | 3.57 | 3.43 | -2.46% | 572,557 |
| Feb 25, 2026 | 3.43 | 3.76 | 3.38 | 3.66 | 3.52 | 12.96% | 680,906 |
| Feb 24, 2026 | 3.11 | 3.33 | 2.95 | 3.24 | 3.06 | -0.46% | 789,420 |
| Feb 23, 2026 | 3.41 | 3.49 | 3.19 | 3.26 | 3.08 | -8.31% | 449,938 |
| Feb 20, 2026 | 3.52 | 3.75 | 3.47 | 3.55 | 3.36 | 2.72% | 453,188 |
| Feb 19, 2026 | 3.17 | 3.48 | 3.08 | 3.46 | 3.27 | 6.18% | 404,193 |
| Feb 18, 2026 | 3.41 | 3.57 | 3.18 | 3.26 | 3.08 | -7.00% | 463,417 |
| Feb 17, 2026 | 3.50 | 3.63 | 3.34 | 3.50 | 3.24 | -5.79% | 382,668 |
| Feb 13, 2026 | 3.37 | 3.76 | 3.30 | 3.72 | 3.44 | 17.56% | 440,131 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.06 | 3.16 | 2.93 | -5.11% | 757,342 |
| Feb 11, 2026 | 3.67 | 3.67 | 3.25 | 3.33 | 3.08 | -10.48% | 454,889 |
| Feb 10, 2026 | 3.77 | 4.00 | 3.71 | 3.72 | 3.38 | -6.53% | 817,968 |
| Feb 9, 2026 | 3.45 | 4.04 | 3.31 | 3.98 | 3.62 | 4.74% | 675,012 |
| Feb 6, 2026 | 2.91 | 3.89 | 2.90 | 3.80 | 3.45 | 49.61% | 1,209,904 |
| Feb 5, 2026 | 3.28 | 3.36 | 2.37 | 2.54 | 2.31 | -32.45% | 1,243,892 |
| Feb 4, 2026 | 3.85 | 3.85 | 3.32 | 3.76 | 3.42 | -8.29% | 853,276 |
| Feb 3, 2026 | 4.55 | 4.55 | 3.69 | 4.10 | 3.66 | -8.65% | 818,471 |
| Feb 2, 2026 | 4.50 | 4.98 | 4.41 | 4.49 | 4.01 | -12.24% | 304,330 |
| Jan 30, 2026 | 4.50 | 5.19 | 4.46 | 5.11 | 4.57 | 9.27% | 360,177 |
| Jan 29, 2026 | 5.62 | 5.62 | 4.44 | 4.68 | 4.18 | -19.31% | 868,035 |
| Jan 28, 2026 | 6.20 | 6.24 | 5.70 | 5.80 | 5.18 | -4.92% | 276,710 |
| Jan 27, 2026 | 6.00 | 6.10 | 5.77 | 6.10 | 5.37 | 1.65% | 445,962 |
| Jan 26, 2026 | 5.94 | 6.22 | 5.86 | 6.00 | 5.29 | -2.58% | 370,732 |
| Jan 23, 2026 | 6.00 | 6.57 | 5.84 | 6.16 | 5.43 | 2.33% | 391,241 |
| Jan 22, 2026 | 6.20 | 6.24 | 5.91 | 6.02 | 5.30 | -2.90% | 310,156 |
| Jan 21, 2026 | 6.07 | 6.32 | 5.69 | 6.20 | 5.46 | 2.31% | 432,872 |
| Jan 20, 2026 | 6.40 | 6.45 | 5.96 | 6.06 | 5.25 | -14.16% | 645,957 |
| Jan 16, 2026 | 6.97 | 7.07 | 6.58 | 7.06 | 6.12 | 2.32% | 824,662 |
| Jan 15, 2026 | 7.51 | 7.51 | 6.89 | 6.90 | 5.98 | -7.75% | 388,511 |
| Jan 14, 2026 | 7.35 | 8.31 | 7.26 | 7.48 | 6.48 | 4.76% | 698,189 |
| Jan 13, 2026 | 6.55 | 7.18 | 6.44 | 7.14 | 6.11 | 11.74% | 997,996 |
| Jan 12, 2026 | 6.07 | 6.49 | 5.91 | 6.39 | 5.47 | 5.27% | 552,619 |
| Jan 9, 2026 | 6.69 | 6.71 | 5.90 | 6.07 | 5.19 | -9.54% | 822,841 |
| Jan 8, 2026 | 6.30 | 6.91 | 6.10 | 6.71 | 5.74 | 4.84% | 526,248 |