Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
3.770
+0.320 (9.28%)
At close: Mar 2, 2026, 4:00 PM EST
3.780
+0.010 (0.27%)
After-hours: Mar 2, 2026, 7:56 PM EST
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.39 | 3.89 | 3.39 | 3.77 | 3.77 | 9.28% | 815,520 |
| Feb 27, 2026 | 3.45 | 3.48 | 3.35 | 3.45 | 3.45 | -3.36% | 282,747 |
| Feb 26, 2026 | 3.60 | 3.66 | 3.37 | 3.57 | 3.57 | -2.46% | 570,385 |
| Feb 25, 2026 | 3.43 | 3.76 | 3.38 | 3.66 | 3.66 | 12.96% | 667,423 |
| Feb 24, 2026 | 3.11 | 3.33 | 2.95 | 3.24 | 3.18 | -0.46% | 789,420 |
| Feb 23, 2026 | 3.41 | 3.49 | 3.19 | 3.26 | 3.20 | -8.31% | 449,938 |
| Feb 20, 2026 | 3.52 | 3.75 | 3.47 | 3.55 | 3.49 | 2.72% | 453,188 |
| Feb 19, 2026 | 3.17 | 3.48 | 3.08 | 3.46 | 3.40 | 6.18% | 404,193 |
| Feb 18, 2026 | 3.41 | 3.57 | 3.18 | 3.26 | 3.20 | -7.00% | 463,417 |
| Feb 17, 2026 | 3.50 | 3.63 | 3.34 | 3.50 | 3.37 | -5.79% | 382,668 |
| Feb 13, 2026 | 3.37 | 3.76 | 3.30 | 3.72 | 3.58 | 17.56% | 440,131 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.06 | 3.16 | 3.04 | -5.11% | 757,342 |
| Feb 11, 2026 | 3.67 | 3.67 | 3.25 | 3.33 | 3.21 | -10.48% | 454,889 |
| Feb 10, 2026 | 3.77 | 4.00 | 3.71 | 3.72 | 3.51 | -6.53% | 817,968 |
| Feb 9, 2026 | 3.45 | 4.04 | 3.31 | 3.98 | 3.76 | 4.74% | 675,012 |
| Feb 6, 2026 | 2.91 | 3.89 | 2.90 | 3.80 | 3.59 | 49.61% | 1,209,904 |
| Feb 5, 2026 | 3.28 | 3.36 | 2.37 | 2.54 | 2.40 | -32.45% | 1,243,892 |
| Feb 4, 2026 | 3.85 | 3.85 | 3.32 | 3.76 | 3.55 | -8.29% | 853,276 |
| Feb 3, 2026 | 4.55 | 4.55 | 3.69 | 4.10 | 3.81 | -8.65% | 818,471 |
| Feb 2, 2026 | 4.50 | 4.98 | 4.41 | 4.49 | 4.17 | -12.24% | 304,330 |
| Jan 30, 2026 | 4.50 | 5.19 | 4.46 | 5.11 | 4.75 | 9.27% | 360,177 |
| Jan 29, 2026 | 5.62 | 5.62 | 4.44 | 4.68 | 4.35 | -19.31% | 868,035 |
| Jan 28, 2026 | 6.20 | 6.24 | 5.70 | 5.80 | 5.39 | -4.92% | 276,710 |
| Jan 27, 2026 | 6.00 | 6.10 | 5.77 | 6.10 | 5.59 | 1.65% | 445,962 |
| Jan 26, 2026 | 5.94 | 6.22 | 5.86 | 6.00 | 5.50 | -2.58% | 370,732 |
| Jan 23, 2026 | 6.00 | 6.57 | 5.84 | 6.16 | 5.64 | 2.33% | 391,241 |
| Jan 22, 2026 | 6.20 | 6.24 | 5.91 | 6.02 | 5.51 | -2.90% | 310,156 |
| Jan 21, 2026 | 6.07 | 6.32 | 5.69 | 6.20 | 5.68 | 2.31% | 432,872 |
| Jan 20, 2026 | 6.40 | 6.45 | 5.96 | 6.06 | 5.46 | -14.16% | 645,957 |
| Jan 16, 2026 | 6.97 | 7.07 | 6.58 | 7.06 | 6.36 | 2.32% | 824,662 |
| Jan 15, 2026 | 7.51 | 7.51 | 6.89 | 6.90 | 6.22 | -7.75% | 388,511 |
| Jan 14, 2026 | 7.35 | 8.31 | 7.26 | 7.48 | 6.74 | 4.76% | 698,189 |
| Jan 13, 2026 | 6.55 | 7.18 | 6.44 | 7.14 | 6.35 | 11.74% | 997,996 |
| Jan 12, 2026 | 6.07 | 6.49 | 5.91 | 6.39 | 5.68 | 5.27% | 552,619 |
| Jan 9, 2026 | 6.69 | 6.71 | 5.90 | 6.07 | 5.40 | -9.54% | 822,841 |
| Jan 8, 2026 | 6.30 | 6.91 | 6.10 | 6.71 | 5.97 | 4.84% | 526,248 |
| Jan 7, 2026 | 6.50 | 6.95 | 6.22 | 6.40 | 5.69 | 1.43% | 401,152 |
| Jan 6, 2026 | 6.91 | 6.91 | 6.02 | 6.31 | 5.51 | -6.52% | 713,575 |
| Jan 5, 2026 | 6.68 | 6.93 | 6.52 | 6.75 | 5.89 | 8.52% | 424,144 |
| Jan 2, 2026 | 6.01 | 6.45 | 5.68 | 6.22 | 5.43 | 6.32% | 314,618 |
| Dec 31, 2025 | 6.14 | 6.15 | 5.81 | 5.85 | 5.11 | -5.95% | 349,672 |
| Dec 30, 2025 | 6.24 | 6.45 | 6.10 | 6.22 | 5.33 | 0.65% | 223,213 |
| Dec 29, 2025 | 6.36 | 6.67 | 6.17 | 6.18 | 5.30 | -3.59% | 255,047 |
| Dec 26, 2025 | 6.52 | 6.52 | 6.04 | 6.41 | 5.50 | 0.14% | 190,531 |
| Dec 24, 2025 | 6.28 | 6.43 | 6.14 | 6.40 | 5.49 | -0.61% | 140,760 |
| Dec 23, 2025 | 6.77 | 6.79 | 6.34 | 6.44 | 5.44 | -6.67% | 353,919 |
| Dec 22, 2025 | 7.21 | 7.33 | 6.87 | 6.90 | 5.83 | 0.29% | 243,300 |
| Dec 19, 2025 | 6.81 | 7.15 | 6.68 | 6.88 | 5.81 | 7.67% | 258,009 |
| Dec 18, 2025 | 7.15 | 7.30 | 6.35 | 6.39 | 5.40 | -3.18% | 314,652 |
| Dec 17, 2025 | 7.21 | 7.44 | 6.58 | 6.60 | 5.58 | -9.09% | 572,351 |