Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
6.20
+0.14 (2.31%)
At close: Jan 21, 2026, 4:00 PM EST
6.28
+0.08 (1.29%)
After-hours: Jan 21, 2026, 6:47 PM EST
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.07 | 6.32 | 5.69 | 6.20 | 6.20 | 2.31% | 424,376 |
| Jan 20, 2026 | 6.40 | 6.45 | 5.96 | 6.06 | 5.96 | -14.16% | 645,957 |
| Jan 16, 2026 | 6.97 | 7.07 | 6.58 | 7.06 | 6.95 | 2.32% | 824,662 |
| Jan 15, 2026 | 7.51 | 7.51 | 6.89 | 6.90 | 6.79 | -7.75% | 388,511 |
| Jan 14, 2026 | 7.35 | 8.31 | 7.26 | 7.48 | 7.36 | 4.76% | 698,189 |
| Jan 13, 2026 | 6.55 | 7.18 | 6.44 | 7.14 | 6.93 | 11.74% | 997,996 |
| Jan 12, 2026 | 6.07 | 6.49 | 5.91 | 6.39 | 6.20 | 5.27% | 552,619 |
| Jan 9, 2026 | 6.69 | 6.71 | 5.90 | 6.07 | 5.89 | -9.54% | 822,841 |
| Jan 8, 2026 | 6.30 | 6.91 | 6.10 | 6.71 | 6.51 | 4.84% | 526,248 |
| Jan 7, 2026 | 6.50 | 6.95 | 6.22 | 6.40 | 6.21 | 1.43% | 401,152 |
| Jan 6, 2026 | 6.91 | 6.91 | 6.02 | 6.31 | 6.02 | -6.52% | 713,575 |
| Jan 5, 2026 | 6.68 | 6.93 | 6.52 | 6.75 | 6.44 | 8.52% | 424,144 |
| Jan 2, 2026 | 6.01 | 6.45 | 5.68 | 6.22 | 5.93 | 6.32% | 314,618 |
| Dec 31, 2025 | 6.14 | 6.15 | 5.81 | 5.85 | 5.58 | -5.95% | 349,672 |
| Dec 30, 2025 | 6.24 | 6.45 | 6.10 | 6.22 | 5.82 | 0.65% | 223,213 |
| Dec 29, 2025 | 6.36 | 6.67 | 6.17 | 6.18 | 5.78 | -3.59% | 255,047 |
| Dec 26, 2025 | 6.52 | 6.52 | 6.04 | 6.41 | 6.00 | 0.14% | 190,531 |
| Dec 24, 2025 | 6.28 | 6.43 | 6.14 | 6.40 | 5.99 | -0.61% | 140,760 |
| Dec 23, 2025 | 6.77 | 6.79 | 6.34 | 6.44 | 5.94 | -6.67% | 353,919 |
| Dec 22, 2025 | 7.21 | 7.33 | 6.87 | 6.90 | 6.37 | 0.29% | 243,300 |
| Dec 19, 2025 | 6.81 | 7.15 | 6.68 | 6.88 | 6.35 | 7.67% | 258,009 |
| Dec 18, 2025 | 7.15 | 7.30 | 6.35 | 6.39 | 5.89 | -3.18% | 314,652 |
| Dec 17, 2025 | 7.21 | 7.44 | 6.58 | 6.60 | 6.09 | -9.09% | 572,351 |
| Dec 16, 2025 | 7.03 | 7.54 | 6.83 | 7.26 | 6.61 | 6.45% | 217,584 |
| Dec 15, 2025 | 7.99 | 8.02 | 6.72 | 6.82 | 6.21 | -15.07% | 385,003 |
| Dec 12, 2025 | 8.51 | 8.65 | 8.01 | 8.03 | 7.31 | -5.75% | 144,662 |
| Dec 11, 2025 | 8.22 | 8.52 | 7.54 | 8.52 | 7.76 | -0.70% | 245,693 |
| Dec 10, 2025 | 8.94 | 9.00 | 8.40 | 8.58 | 7.81 | -6.23% | 422,255 |
| Dec 9, 2025 | 8.53 | 9.87 | 8.45 | 9.15 | 8.13 | 4.93% | 430,754 |
| Dec 8, 2025 | 8.60 | 8.88 | 8.24 | 8.72 | 7.75 | 4.31% | 538,927 |
| Dec 5, 2025 | 8.72 | 8.78 | 8.08 | 8.36 | 7.43 | -5.00% | 413,757 |
| Dec 4, 2025 | 8.88 | 9.14 | 8.52 | 8.80 | 7.82 | -2.00% | 319,768 |
| Dec 3, 2025 | 8.60 | 9.12 | 8.26 | 8.98 | 7.98 | -1.97% | 476,623 |
| Dec 2, 2025 | 8.72 | 9.56 | 8.72 | 9.16 | 7.62 | 12.25% | 480,607 |
| Dec 1, 2025 | 7.92 | 8.20 | 6.72 | 8.16 | 6.79 | -5.56% | 497,334 |
| Nov 28, 2025 | 9.12 | 9.40 | 8.48 | 8.64 | 7.19 | 0.47% | 471,726 |
| Nov 26, 2025 | 8.36 | 8.96 | 8.11 | 8.60 | 7.15 | 2.87% | 259,266 |
| Nov 25, 2025 | 8.52 | 8.75 | 8.04 | 8.36 | 6.83 | -6.70% | 361,846 |
| Nov 24, 2025 | 8.40 | 9.00 | 7.84 | 8.96 | 7.32 | 10.07% | 468,765 |
| Nov 21, 2025 | 8.36 | 9.16 | 7.92 | 8.14 | 6.65 | -7.08% | 723,801 |
| Nov 20, 2025 | 10.36 | 10.44 | 8.24 | 8.76 | 7.16 | -10.25% | 591,894 |
| Nov 19, 2025 | 11.64 | 11.66 | 9.26 | 9.76 | 7.97 | -20.78% | 625,750 |
| Nov 18, 2025 | 11.20 | 13.00 | 11.20 | 12.32 | 9.88 | 10.00% | 311,938 |
| Nov 17, 2025 | 11.48 | 12.08 | 10.52 | 11.20 | 8.98 | -3.45% | 363,115 |
| Nov 14, 2025 | 11.80 | 12.75 | 11.00 | 11.60 | 9.30 | -8.81% | 533,511 |
| Nov 13, 2025 | 14.68 | 14.96 | 12.56 | 12.72 | 10.20 | -14.05% | 338,240 |
| Nov 12, 2025 | 16.28 | 16.28 | 14.16 | 14.80 | 11.87 | -7.04% | 242,514 |
| Nov 11, 2025 | 16.60 | 16.86 | 15.80 | 15.92 | 12.54 | -5.46% | 140,798 |
| Nov 10, 2025 | 18.48 | 18.52 | 16.32 | 16.84 | 13.27 | -3.88% | 261,976 |
| Nov 7, 2025 | 15.60 | 17.60 | 14.63 | 17.52 | 13.81 | 2.34% | 915,033 |