Defiance Leveraged Long Income MSTR ETF (MST)

NASDAQ: MST · Real-Time Price · USD

9.15

+0.59 (6.92%)

At close: Jul 21, 2026, 4:00 PM EDT

8.70

-0.45 (-4.95%)

Pre-market: Jul 22, 2026, 8:55 AM EDT

MST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.11	9.56	8.87	9.15	9.15	6.99%	130,109
Jul 20, 2026	8.22	8.96	8.16	8.56	8.56	4.84%	54,210
Jul 17, 2026	7.50	8.21	7.36	8.16	8.16	2.36%	56,024
Jul 16, 2026	8.10	8.18	7.86	7.97	7.97	-5.37%	47,396
Jul 15, 2026	8.76	9.00	8.27	8.42	8.42	0.04%	78,182
Jul 14, 2026	8.10	8.53	7.97	8.51	8.42	10.28%	63,767
Jul 13, 2026	7.65	7.91	7.45	7.72	7.64	-4.63%	87,113
Jul 10, 2026	8.70	8.79	7.94	8.09	8.01	1.38%	71,883
Jul 9, 2026	7.89	8.39	7.84	7.98	7.90	0.50%	67,315
Jul 8, 2026	7.92	8.10	7.61	7.94	7.86	-6.64%	90,388
Jul 7, 2026	8.94	9.46	8.53	8.58	8.42	-6.30%	73,190
Jul 6, 2026	8.36	9.70	8.13	9.16	8.98	0.39%	75,444
Jul 2, 2026	8.81	9.63	8.64	9.12	8.95	13.67%	199,060
Jul 1, 2026	7.22	8.70	7.11	8.02	7.87	12.46%	84,480
Jun 30, 2026	7.12	7.40	6.70	7.20	7.00	-10.89%	386,300
Jun 29, 2026	7.12	8.28	6.69	8.08	7.85	22.61%	128,627
Jun 26, 2026	6.72	7.37	6.53	6.59	6.41	-6.66%	110,047
Jun 25, 2026	8.78	8.78	6.98	7.06	6.86	-18.77%	361,577
Jun 24, 2026	10.39	10.41	8.34	8.69	8.45	-18.42%	146,923
Jun 23, 2026	11.24	11.48	10.72	10.76	10.36	-9.27%	104,298
Jun 22, 2026	13.36	13.59	11.47	11.86	11.41	-5.16%	85,031
Jun 18, 2026	13.67	13.67	11.46	12.51	12.04	-7.02%	147,340
Jun 17, 2026	14.93	15.31	13.39	13.45	12.94	-9.66%	91,541
Jun 16, 2026	16.33	16.78	15.02	15.02	14.33	-10.22%	105,756
Jun 15, 2026	17.35	17.87	16.71	16.73	15.96	10.07%	67,688
Jun 12, 2026	14.34	16.17	13.89	15.20	14.50	4.80%	147,665
Jun 11, 2026	13.56	14.61	13.07	14.50	13.84	7.59%	91,177
Jun 10, 2026	13.60	14.53	13.43	13.48	12.86	-2.62%	144,983
Jun 9, 2026	15.44	15.85	13.33	13.99	13.20	-14.43%	204,408
Jun 8, 2026	16.21	16.74	15.42	16.35	15.43	9.73%	62,717
Jun 5, 2026	15.77	16.06	13.42	14.90	14.06	-12.92%	162,643
Jun 4, 2026	16.83	17.80	16.42	17.11	16.15	3.45%	80,337
Jun 3, 2026	18.91	19.53	16.39	16.54	15.61	-14.62%	131,758
Jun 2, 2026	21.25	21.25	18.73	19.53	18.28	-16.46%	179,025
Jun 1, 2026	23.43	24.46	21.97	23.38	21.89	-10.51%	53,642
May 29, 2026	23.08	26.87	22.80	26.12	24.46	9.39%	53,318
May 28, 2026	22.96	24.37	21.56	23.88	22.36	-3.14%	71,279
May 27, 2026	25.27	25.61	24.54	24.65	23.08	-6.41%	63,289
May 26, 2026	26.93	28.47	26.40	26.56	24.66	0.31%	55,818
May 22, 2026	27.88	28.38	26.38	26.48	24.59	-6.14%	89,321
May 21, 2026	27.87	29.10	27.45	28.21	26.19	-0.87%	48,036
May 20, 2026	28.45	29.47	28.12	28.46	26.43	1.28%	43,567
May 19, 2026	28.00	29.33	28.00	28.34	26.09	-1.87%	54,759
May 18, 2026	30.82	31.54	27.47	28.88	26.59	-10.96%	119,850
May 15, 2026	34.09	34.09	31.35	32.44	29.86	-9.54%	70,788
May 14, 2026	32.76	37.47	31.62	35.86	33.01	9.17%	65,046
May 13, 2026	34.15	34.15	32.02	32.85	30.24	-5.97%	96,968
May 12, 2026	37.74	37.85	33.85	35.26	32.16	-9.87%	42,660
May 11, 2026	36.95	39.50	35.06	39.12	35.69	8.24%	46,213
May 8, 2026	34.05	36.27	33.71	36.14	32.97	5.38%	46,857