Skip to main content
logo
Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
33.85
+3.46 (11.39%)
At close: May 1, 2026, 4:00 PM EDT
33.80
-0.05 (-0.15%)
After-hours: May 1, 2026, 7:01 PM EDT

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202632.2334.1831.8333.8533.8511.39%53,148
Apr 30, 202628.8430.6528.6030.3930.399.13%36,718
Apr 29, 202630.3730.3727.5227.8527.85-9.31%80,900
Apr 28, 202629.9730.8728.6630.7130.43-3.70%68,409
Apr 27, 202632.4234.0031.5031.8931.60-2.01%23,364
Apr 24, 202634.0834.0831.9932.5432.25-1.99%20,858
Apr 23, 202634.7435.5232.8433.2032.90-6.21%40,041
Apr 22, 202634.1936.6034.1935.4035.0815.01%252,186
Apr 21, 202632.7333.8030.7030.7830.28-7.02%55,865
Apr 20, 202630.3033.1529.6733.1032.564.13%60,898
Apr 17, 202627.8433.6527.6331.7931.2720.69%176,998
Apr 16, 202624.5226.3423.5626.3425.916.76%38,663
Apr 15, 202623.6624.7822.9824.6724.276.23%39,936
Apr 14, 202623.4024.9923.1123.2322.676.46%78,584
Apr 13, 202620.0921.8319.8721.8221.304.79%140,587
Apr 10, 202621.2221.3520.6920.8220.32-0.54%50,632
Apr 9, 202620.7921.7620.2920.9320.430.28%65,911
Apr 8, 202622.2122.3220.5920.8820.384.88%101,393
Apr 7, 202620.6420.6419.3219.9019.24-5.45%73,659
Apr 6, 202620.2521.1419.9821.0520.3511.26%39,096
Apr 2, 202618.8119.6217.8518.9218.29-4.79%137,792
Apr 1, 202620.8020.8019.5519.8719.21-3.32%49,955
Mar 31, 202620.1120.6118.5520.5519.684.61%55,953
Mar 30, 202621.5721.8819.5019.6518.82-6.10%65,919
Mar 27, 202622.3022.3020.2220.9320.04-9.60%38,132
Mar 26, 202624.1624.7223.1523.1522.17-6.51%39,717
Mar 25, 202625.1326.1024.3024.7623.711.89%39,013
Mar 24, 202624.9825.4123.7624.3022.95-2.43%63,311
Mar 23, 202625.0025.3923.7824.9123.522.97%78,551
Mar 20, 202625.2725.4123.7024.1922.84-3.56%55,207
Mar 19, 202624.6425.4823.8025.0823.69-3.95%68,183
Mar 18, 202627.3027.6925.8026.1124.66-9.25%83,888
Mar 17, 202627.4429.5127.2728.7727.173.01%89,971
Mar 16, 202627.3728.2126.7427.9326.389.47%110,294
Mar 13, 202626.4627.4825.2725.5224.102.39%116,667
Mar 12, 202624.8525.1923.7724.9223.54-1.11%87,453
Mar 11, 202625.5526.3224.2225.2023.80-1.38%58,889
Mar 10, 202626.8126.8524.8525.5523.71-0.80%79,163
Mar 9, 202624.7826.1124.6425.7623.916.67%61,848
Mar 6, 202624.7125.0823.5224.1522.41-8.73%124,168
Mar 5, 202628.0728.5625.6926.4624.55-7.13%88,645
Mar 4, 202627.3029.6127.3028.4926.4414.42%63,012
Mar 3, 202625.2025.9723.4524.9022.62-5.65%54,231
Mar 2, 202623.7327.2323.7326.3923.979.28%117,745
Feb 27, 202624.1524.3623.4524.1521.94-3.36%41,688
Feb 26, 202625.2025.6223.5924.9922.70-2.46%81,793
Feb 25, 202624.0126.3023.6625.6223.2712.96%97,272
Feb 24, 202621.7723.3120.6522.6820.25-0.46%112,774
Feb 23, 202623.8724.4322.3322.7920.34-8.31%64,276
Feb 20, 202624.6426.2524.2924.8522.192.72%64,741