Skip to main content
logo
Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
20.82
-0.11 (-0.53%)
At close: Apr 10, 2026, 4:00 PM EDT
20.89
+0.07 (0.34%)
After-hours: Apr 10, 2026, 7:07 PM EDT

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.2221.3520.6920.8220.82-0.54%50,627
Apr 9, 202620.7921.7620.2920.9320.930.28%65,911
Apr 8, 202622.2122.3220.5920.8820.884.88%101,393
Apr 7, 202620.6420.6419.3219.9019.71-5.45%73,659
Apr 6, 202620.2521.1419.9821.0520.8511.26%39,096
Apr 2, 202618.8119.6217.8518.9218.74-4.79%137,792
Apr 1, 202620.8020.8019.5519.8719.68-3.32%49,955
Mar 31, 202620.1120.6118.5520.5520.174.61%55,953
Mar 30, 202621.5721.8819.5019.6519.28-6.10%65,919
Mar 27, 202622.3022.3020.2220.9320.53-9.60%38,132
Mar 26, 202624.1624.7223.1523.1522.71-6.51%39,717
Mar 25, 202625.1326.1024.3024.7624.291.89%39,013
Mar 24, 202624.9825.4123.7624.3023.51-2.43%63,311
Mar 23, 202625.0025.3923.7824.9124.102.97%78,551
Mar 20, 202625.2725.4123.7024.1923.40-3.56%55,207
Mar 19, 202624.6425.4823.8025.0824.27-3.95%68,183
Mar 18, 202627.3027.6925.8026.1125.26-9.25%83,888
Mar 17, 202627.4429.5127.2728.7727.843.01%89,971
Mar 16, 202627.3728.2126.7427.9327.029.47%110,294
Mar 13, 202626.4627.4825.2725.5224.692.39%116,667
Mar 12, 202624.8525.1923.7724.9224.11-1.11%87,453
Mar 11, 202625.5526.3224.2225.2024.38-1.38%58,889
Mar 10, 202626.8126.8524.8525.5524.29-0.80%79,163
Mar 9, 202624.7826.1124.6425.7624.496.67%61,848
Mar 6, 202624.7125.0823.5224.1522.96-8.73%124,168
Mar 5, 202628.0728.5625.6926.4625.16-7.13%88,645
Mar 4, 202627.3029.6127.3028.4927.0914.42%63,012
Mar 3, 202625.2025.9723.4524.9023.17-5.65%54,231
Mar 2, 202623.7327.2323.7326.3924.569.28%117,745
Feb 27, 202624.1524.3623.4524.1522.48-3.36%41,688
Feb 26, 202625.2025.6223.5924.9923.26-2.46%81,793
Feb 25, 202624.0126.3023.6625.6223.8412.96%97,272
Feb 24, 202621.7723.3120.6522.6820.74-0.46%112,774
Feb 23, 202623.8724.4322.3322.7920.84-8.31%64,276
Feb 20, 202624.6426.2524.2924.8522.732.72%64,741
Feb 19, 202622.1924.3621.5624.1922.136.17%57,741
Feb 18, 202623.8724.9822.2622.7920.84-7.00%66,202
Feb 17, 202624.5025.4123.3824.5021.95-5.79%54,666
Feb 13, 202623.5926.3223.0726.0123.2917.56%62,875
Feb 12, 202624.0124.0121.4222.1219.81-5.11%108,191
Feb 11, 202625.6925.6922.7523.3120.88-10.48%64,984
Feb 10, 202626.3928.0025.9726.0422.89-6.53%116,852
Feb 9, 202624.1528.2423.1727.8624.494.74%96,430
Feb 6, 202620.3727.2320.2726.6023.3849.61%172,843
Feb 5, 202622.9623.5016.5917.7815.63-32.45%177,698
Feb 4, 202626.9526.9523.2426.3223.14-8.29%121,896
Feb 3, 202631.8531.8525.8328.7024.80-8.65%116,924
Feb 2, 202631.5034.8330.8431.4227.15-12.24%43,475
Jan 30, 202631.5036.3231.2235.8030.939.27%51,453
Jan 29, 202639.3439.3431.0532.7628.31-19.31%124,004