Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
2.035
-0.155 (-7.08%)
At close: Nov 21, 2025, 4:00 PM EST
2.145
+0.110 (5.41%)
After-hours: Nov 21, 2025, 7:59 PM EST
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.09 | 2.29 | 1.98 | 2.04 | 2.04 | -7.08% | 2,853,143 |
| Nov 20, 2025 | 2.59 | 2.61 | 2.06 | 2.19 | 2.19 | -10.25% | 2,367,578 |
| Nov 19, 2025 | 2.91 | 2.92 | 2.32 | 2.44 | 2.44 | -20.78% | 2,503,000 |
| Nov 18, 2025 | 2.80 | 3.25 | 2.80 | 3.08 | 3.02 | 10.00% | 1,247,755 |
| Nov 17, 2025 | 2.87 | 3.02 | 2.63 | 2.80 | 2.75 | -3.45% | 1,452,461 |
| Nov 14, 2025 | 2.95 | 3.19 | 2.75 | 2.90 | 2.85 | -8.81% | 2,134,045 |
| Nov 13, 2025 | 3.67 | 3.74 | 3.14 | 3.18 | 3.12 | -14.05% | 1,352,963 |
| Nov 12, 2025 | 4.07 | 4.07 | 3.54 | 3.70 | 3.63 | -7.04% | 970,057 |
| Nov 11, 2025 | 4.15 | 4.22 | 3.95 | 3.98 | 3.84 | -5.46% | 563,194 |
| Nov 10, 2025 | 4.62 | 4.63 | 4.08 | 4.21 | 4.06 | -3.88% | 1,047,906 |
| Nov 7, 2025 | 3.90 | 4.40 | 3.66 | 4.38 | 4.23 | 2.34% | 3,660,132 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.21 | 4.28 | 4.13 | -13.18% | 905,694 |
| Nov 5, 2025 | 4.79 | 4.94 | 4.64 | 4.93 | 4.76 | 3.79% | 552,692 |
| Nov 4, 2025 | 5.07 | 5.18 | 4.72 | 4.75 | 4.47 | -12.68% | 769,139 |
| Nov 3, 2025 | 5.44 | 5.62 | 5.25 | 5.44 | 5.12 | -3.20% | 659,219 |
| Oct 31, 2025 | 5.60 | 5.85 | 5.36 | 5.62 | 5.29 | 12.18% | 589,576 |
| Oct 30, 2025 | 5.68 | 5.69 | 5.00 | 5.01 | 4.72 | -14.94% | 812,191 |
| Oct 29, 2025 | 6.23 | 6.29 | 5.81 | 5.89 | 5.54 | -7.39% | 985,957 |
| Oct 28, 2025 | 6.77 | 6.83 | 6.33 | 6.36 | 5.89 | -6.06% | 413,198 |
| Oct 27, 2025 | 6.92 | 6.94 | 6.69 | 6.77 | 6.27 | 3.58% | 1,271,293 |
| Oct 24, 2025 | 6.56 | 6.59 | 6.39 | 6.54 | 6.05 | 3.42% | 268,882 |
| Oct 23, 2025 | 6.33 | 6.46 | 6.06 | 6.32 | 5.85 | 2.60% | 541,291 |
| Oct 22, 2025 | 6.66 | 6.82 | 5.96 | 6.16 | 5.70 | -12.99% | 626,545 |
| Oct 21, 2025 | 6.75 | 7.23 | 6.70 | 7.08 | 6.45 | 2.76% | 402,642 |
| Oct 20, 2025 | 6.91 | 7.22 | 6.80 | 6.89 | 6.28 | 4.39% | 356,085 |
| Oct 17, 2025 | 6.17 | 6.72 | 6.17 | 6.60 | 6.02 | 3.77% | 536,680 |
| Oct 16, 2025 | 7.10 | 7.16 | 6.28 | 6.36 | 5.80 | -8.49% | 876,679 |
| Oct 15, 2025 | 7.26 | 7.47 | 6.89 | 6.95 | 6.33 | -4.53% | 585,351 |
| Oct 14, 2025 | 7.26 | 7.76 | 7.08 | 7.28 | 6.52 | -7.61% | 577,936 |
| Oct 13, 2025 | 7.54 | 7.89 | 7.29 | 7.88 | 7.06 | 6.20% | 706,755 |
| Oct 10, 2025 | 8.35 | 8.35 | 7.34 | 7.42 | 6.65 | -9.51% | 722,152 |
| Oct 9, 2025 | 8.57 | 8.59 | 8.10 | 8.20 | 7.35 | -5.86% | 453,762 |
| Oct 8, 2025 | 8.95 | 8.95 | 8.30 | 8.71 | 7.81 | -2.24% | 766,840 |
| Oct 7, 2025 | 10.35 | 10.35 | 8.82 | 8.91 | 7.83 | -14.16% | 964,801 |
| Oct 6, 2025 | 10.55 | 10.60 | 10.15 | 10.38 | 9.13 | 3.49% | 428,798 |
| Oct 3, 2025 | 9.97 | 10.35 | 9.62 | 10.03 | 8.82 | -0.20% | 527,016 |
| Oct 2, 2025 | 9.79 | 10.05 | 9.46 | 10.05 | 8.84 | 8.18% | 465,951 |
| Oct 1, 2025 | 9.10 | 9.53 | 9.07 | 9.29 | 8.17 | 4.50% | 1,101,919 |
| Sep 30, 2025 | 8.81 | 8.98 | 8.64 | 8.89 | 7.69 | -1.55% | 473,395 |
| Sep 29, 2025 | 8.52 | 9.09 | 8.40 | 9.03 | 7.81 | 8.53% | 503,296 |
| Sep 26, 2025 | 7.95 | 8.37 | 7.75 | 8.32 | 7.19 | 5.32% | 503,282 |
| Sep 25, 2025 | 8.81 | 8.81 | 7.43 | 7.90 | 6.83 | -13.94% | 860,900 |
| Sep 24, 2025 | 9.61 | 9.90 | 9.16 | 9.18 | 7.94 | -4.47% | 517,898 |
| Sep 23, 2025 | 10.12 | 10.19 | 9.60 | 9.61 | 8.16 | -4.19% | 660,646 |
| Sep 22, 2025 | 10.09 | 10.30 | 9.64 | 10.03 | 8.52 | -4.57% | 644,626 |
| Sep 19, 2025 | 10.71 | 11.00 | 10.06 | 10.51 | 8.93 | -2.69% | 561,540 |
| Sep 18, 2025 | 10.23 | 11.26 | 10.22 | 10.80 | 9.18 | 8.43% | 1,248,867 |
| Sep 17, 2025 | 10.20 | 10.47 | 9.60 | 9.96 | 8.46 | -4.14% | 377,524 |
| Sep 16, 2025 | 10.05 | 10.39 | 9.84 | 10.39 | 8.70 | 4.00% | 491,636 |
| Sep 15, 2025 | 10.06 | 10.15 | 9.58 | 9.99 | 8.37 | -1.80% | 426,659 |