Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
14.79
+0.51 (3.57%)
At close: Oct 9, 2026, 4:00 PM EDT
15.08
+0.29 (1.96%)
After-hours: Oct 9, 2026, 7:57 PM EDT
MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.78 | 15.30 | 14.10 | 14.79 | 14.79 | 3.60% | 59,221 |
| Oct 8, 2026 | 14.05 | 14.51 | 13.57 | 14.28 | 14.28 | -2.15% | 91,987 |
| Oct 7, 2026 | 15.34 | 15.34 | 14.43 | 14.59 | 14.59 | -12.27% | 224,213 |
| Oct 6, 2026 | 17.02 | 17.43 | 16.53 | 16.74 | 16.63 | 0.39% | 84,588 |
| Oct 5, 2026 | 16.78 | 16.99 | 15.95 | 16.67 | 16.57 | 5.03% | 88,267 |
| Oct 2, 2026 | 16.75 | 17.27 | 15.19 | 15.88 | 15.77 | -0.30% | 72,058 |
| Oct 1, 2026 | 14.78 | 16.05 | 14.62 | 15.93 | 15.82 | 8.73% | 101,165 |
| Sep 30, 2026 | 15.96 | 16.32 | 14.48 | 14.65 | 14.55 | -1.29% | 59,606 |
| Sep 29, 2026 | 16.20 | 16.20 | 14.60 | 14.95 | 14.74 | -2.85% | 57,973 |
| Sep 28, 2026 | 15.50 | 16.12 | 15.15 | 15.39 | 15.17 | -2.07% | 40,363 |
| Sep 25, 2026 | 16.41 | 16.41 | 15.50 | 15.72 | 15.50 | -3.32% | 57,370 |
| Sep 24, 2026 | 16.12 | 16.70 | 15.65 | 16.26 | 16.03 | -1.12% | 57,316 |
| Sep 23, 2026 | 17.27 | 17.55 | 16.29 | 16.44 | 16.21 | -4.82% | 97,542 |
| Sep 22, 2026 | 17.46 | 18.10 | 17.38 | 17.38 | 17.03 | -1.56% | 99,547 |
| Sep 21, 2026 | 17.08 | 17.79 | 16.99 | 17.65 | 17.30 | 16.42% | 180,185 |
| Sep 18, 2026 | 12.59 | 15.16 | 12.53 | 15.16 | 14.86 | 27.07% | 199,133 |
| Sep 17, 2026 | 11.57 | 12.03 | 11.29 | 11.93 | 11.69 | 8.75% | 101,518 |
| Sep 16, 2026 | 11.48 | 11.54 | 10.51 | 10.97 | 10.75 | -4.57% | 247,244 |
| Sep 15, 2026 | 11.90 | 12.15 | 10.88 | 11.60 | 11.27 | -9.12% | 183,068 |
| Sep 14, 2026 | 11.85 | 12.82 | 11.85 | 12.76 | 12.40 | 7.62% | 74,125 |
| Sep 11, 2026 | 11.81 | 13.00 | 11.57 | 11.86 | 11.52 | 3.42% | 107,682 |
| Sep 10, 2026 | 11.44 | 11.96 | 11.16 | 11.47 | 11.14 | -5.93% | 88,579 |
| Sep 9, 2026 | 13.79 | 13.79 | 12.18 | 12.19 | 11.84 | -5.16% | 87,186 |
| Sep 8, 2026 | 13.57 | 13.57 | 12.75 | 12.96 | 12.49 | -8.01% | 99,376 |
| Sep 4, 2026 | 12.94 | 14.29 | 12.94 | 14.09 | 13.57 | -2.16% | 85,505 |
| Sep 3, 2026 | 11.88 | 14.40 | 11.82 | 14.40 | 13.87 | 30.91% | 264,030 |
| Sep 2, 2026 | 11.17 | 11.27 | 10.75 | 11.00 | 10.60 | -3.04% | 59,032 |
| Sep 1, 2026 | 11.98 | 12.18 | 11.30 | 11.45 | 10.93 | -10.55% | 138,976 |
| Aug 31, 2026 | 12.17 | 12.84 | 11.61 | 12.80 | 12.22 | 7.77% | 99,811 |
| Aug 28, 2026 | 13.26 | 13.47 | 11.69 | 11.88 | 11.34 | -13.93% | 142,246 |
| Aug 27, 2026 | 12.17 | 14.19 | 12.00 | 13.80 | 13.17 | 17.45% | 145,642 |
| Aug 26, 2026 | 11.74 | 12.03 | 11.37 | 11.75 | 11.22 | -4.16% | 82,105 |
| Aug 25, 2026 | 11.13 | 12.62 | 11.07 | 12.34 | 11.70 | 5.47% | 160,575 |
| Aug 24, 2026 | 11.45 | 12.50 | 11.20 | 11.70 | 11.10 | 5.41% | 247,939 |
| Aug 21, 2026 | 11.25 | 11.56 | 10.76 | 11.10 | 10.53 | 9.25% | 128,175 |
| Aug 20, 2026 | 10.36 | 10.40 | 9.61 | 10.16 | 9.64 | 13.39% | 206,255 |
| Aug 19, 2026 | 7.73 | 9.28 | 7.73 | 8.96 | 8.50 | 19.82% | 231,200 |
| Aug 18, 2026 | 8.03 | 8.19 | 7.55 | 7.55 | 7.09 | -8.45% | 92,979 |
| Aug 17, 2026 | 7.73 | 8.31 | 7.67 | 8.25 | 7.75 | 7.47% | 101,335 |
| Aug 14, 2026 | 8.04 | 8.04 | 7.50 | 7.67 | 7.21 | -8.64% | 353,675 |
| Aug 13, 2026 | 8.00 | 8.60 | 7.92 | 8.40 | 7.89 | 4.85% | 164,434 |
| Aug 12, 2026 | 8.38 | 8.42 | 7.94 | 8.01 | 7.52 | -1.87% | 67,840 |
| Aug 11, 2026 | 8.43 | 8.65 | 8.14 | 8.23 | 7.67 | -2.32% | 47,388 |
| Aug 10, 2026 | 8.75 | 8.95 | 8.26 | 8.43 | 7.85 | -3.78% | 117,934 |
| Aug 7, 2026 | 8.85 | 9.31 | 8.41 | 8.76 | 8.16 | 4.86% | 77,915 |
| Aug 6, 2026 | 8.24 | 8.53 | 8.13 | 8.36 | 7.78 | -1.71% | 44,567 |
| Aug 5, 2026 | 8.30 | 8.62 | 8.25 | 8.50 | 7.92 | 0.63% | 48,503 |
| Aug 4, 2026 | 7.95 | 8.54 | 7.90 | 8.52 | 7.87 | 5.24% | 108,838 |
| Aug 3, 2026 | 7.78 | 8.20 | 7.59 | 8.10 | 7.47 | 2.77% | 69,260 |
| Jul 31, 2026 | 8.03 | 8.13 | 7.19 | 7.88 | 7.27 | -5.83% | 82,120 |