Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
10.02
-1.85 (-15.60%)
At close: Oct 30, 2026, 4:00 PM EDT
10.25
+0.23 (2.31%)
After-hours: Oct 30, 2026, 7:54 PM EDT
MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.24 | 10.70 | 9.13 | 10.02 | 10.02 | -15.59% | 351,543 |
| Oct 29, 2026 | 11.88 | 12.34 | 11.44 | 11.87 | 11.87 | -3.81% | 47,437 |
| Oct 28, 2026 | 11.59 | 12.42 | 11.42 | 12.34 | 12.34 | 4.71% | 67,011 |
| Oct 27, 2026 | 11.69 | 11.86 | 11.53 | 11.86 | 11.78 | 1.67% | 38,690 |
| Oct 26, 2026 | 11.96 | 12.40 | 11.35 | 11.66 | 11.59 | -7.53% | 80,401 |
| Oct 23, 2026 | 12.43 | 13.61 | 12.39 | 12.61 | 12.54 | -0.14% | 108,164 |
| Oct 22, 2026 | 12.46 | 13.16 | 12.29 | 12.63 | 12.55 | -9.55% | 63,669 |
| Oct 21, 2026 | 12.59 | 14.30 | 12.44 | 13.96 | 13.88 | 13.99% | 596,432 |
| Oct 20, 2026 | 10.94 | 12.93 | 10.94 | 12.33 | 12.17 | 8.49% | 204,014 |
| Oct 19, 2026 | 11.86 | 12.03 | 11.32 | 11.36 | 11.22 | -0.96% | 73,390 |
| Oct 16, 2026 | 13.28 | 13.28 | 11.01 | 11.47 | 11.33 | -18.50% | 210,540 |
| Oct 15, 2026 | 11.72 | 14.07 | 11.29 | 14.07 | 13.90 | 10.49% | 136,807 |
| Oct 14, 2026 | 13.97 | 14.20 | 12.50 | 12.74 | 12.58 | -10.97% | 137,548 |
| Oct 13, 2026 | 14.65 | 15.06 | 14.23 | 14.40 | 14.13 | -0.55% | 35,947 |
| Oct 12, 2026 | 14.70 | 15.45 | 14.20 | 14.48 | 14.21 | -2.10% | 37,442 |
| Oct 9, 2026 | 14.78 | 15.30 | 14.10 | 14.79 | 14.51 | 3.60% | 59,221 |
| Oct 8, 2026 | 14.05 | 14.51 | 13.57 | 14.28 | 14.01 | -2.15% | 92,153 |
| Oct 7, 2026 | 15.34 | 15.34 | 14.43 | 14.59 | 14.32 | -12.27% | 224,213 |
| Oct 6, 2026 | 17.02 | 17.43 | 16.53 | 16.74 | 16.32 | 0.39% | 84,588 |
| Oct 5, 2026 | 16.78 | 16.99 | 15.95 | 16.67 | 16.26 | 5.03% | 88,267 |
| Oct 2, 2026 | 16.75 | 17.27 | 15.19 | 15.88 | 15.48 | -0.30% | 72,058 |
| Oct 1, 2026 | 14.78 | 16.05 | 14.62 | 15.93 | 15.52 | 8.73% | 101,165 |
| Sep 30, 2026 | 15.96 | 16.32 | 14.48 | 14.65 | 14.28 | -1.29% | 59,606 |
| Sep 29, 2026 | 16.20 | 16.20 | 14.60 | 14.95 | 14.47 | -2.85% | 57,973 |
| Sep 28, 2026 | 15.50 | 16.12 | 15.15 | 15.39 | 14.89 | -2.07% | 40,363 |
| Sep 25, 2026 | 16.41 | 16.41 | 15.50 | 15.72 | 15.21 | -3.32% | 57,370 |
| Sep 24, 2026 | 16.12 | 16.70 | 15.65 | 16.26 | 15.73 | -1.12% | 57,316 |
| Sep 23, 2026 | 17.27 | 17.55 | 16.29 | 16.44 | 15.91 | -4.82% | 97,542 |
| Sep 22, 2026 | 17.46 | 18.10 | 17.38 | 17.38 | 16.71 | -1.56% | 99,547 |
| Sep 21, 2026 | 17.08 | 17.79 | 16.99 | 17.65 | 16.98 | 16.42% | 180,185 |
| Sep 18, 2026 | 12.59 | 15.16 | 12.53 | 15.16 | 14.58 | 27.07% | 199,133 |
| Sep 17, 2026 | 11.57 | 12.03 | 11.29 | 11.93 | 11.48 | 8.75% | 101,518 |
| Sep 16, 2026 | 11.48 | 11.54 | 10.51 | 10.97 | 10.55 | -4.57% | 247,244 |
| Sep 15, 2026 | 11.90 | 12.15 | 10.88 | 11.60 | 11.06 | -9.12% | 183,068 |
| Sep 14, 2026 | 11.85 | 12.82 | 11.85 | 12.76 | 12.17 | 7.62% | 74,125 |
| Sep 11, 2026 | 11.81 | 13.00 | 11.57 | 11.86 | 11.31 | 3.42% | 107,682 |
| Sep 10, 2026 | 11.44 | 11.96 | 11.16 | 11.47 | 10.93 | -5.93% | 88,579 |
| Sep 9, 2026 | 13.79 | 13.79 | 12.18 | 12.19 | 11.62 | -5.16% | 87,186 |
| Sep 8, 2026 | 13.57 | 13.57 | 12.75 | 12.96 | 12.25 | -8.01% | 99,376 |
| Sep 4, 2026 | 12.94 | 14.29 | 12.94 | 14.09 | 13.32 | -2.16% | 85,505 |
| Sep 3, 2026 | 11.88 | 14.40 | 11.82 | 14.40 | 13.61 | 30.91% | 264,030 |
| Sep 2, 2026 | 11.17 | 11.27 | 10.75 | 11.00 | 10.40 | -3.04% | 59,032 |
| Sep 1, 2026 | 11.98 | 12.18 | 11.30 | 11.45 | 10.72 | -10.55% | 138,976 |
| Aug 31, 2026 | 12.17 | 12.84 | 11.61 | 12.80 | 11.99 | 7.77% | 99,811 |
| Aug 28, 2026 | 13.26 | 13.47 | 11.69 | 11.88 | 11.13 | -13.93% | 142,246 |
| Aug 27, 2026 | 12.17 | 14.19 | 12.00 | 13.80 | 12.93 | 17.45% | 145,642 |
| Aug 26, 2026 | 11.74 | 12.03 | 11.37 | 11.75 | 11.01 | -4.16% | 82,105 |
| Aug 25, 2026 | 11.13 | 12.62 | 11.07 | 12.34 | 11.48 | 5.47% | 160,575 |
| Aug 24, 2026 | 11.45 | 12.50 | 11.20 | 11.70 | 10.89 | 5.41% | 247,939 |
| Aug 21, 2026 | 11.25 | 11.56 | 10.76 | 11.10 | 10.33 | 9.25% | 128,175 |