Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
8.20
-0.23 (-2.73%)
Aug 11, 2026, 11:37 AM EDT - Market open
MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.43 | 8.65 | 8.34 | 8.55 | - | 1.42% | 24,926 |
| Aug 10, 2026 | 8.75 | 8.95 | 8.26 | 8.43 | 8.43 | -3.78% | 117,926 |
| Aug 7, 2026 | 8.85 | 9.31 | 8.41 | 8.76 | 8.76 | 4.86% | 77,868 |
| Aug 6, 2026 | 8.24 | 8.53 | 8.13 | 8.36 | 8.35 | -1.71% | 44,567 |
| Aug 5, 2026 | 8.30 | 8.62 | 8.25 | 8.50 | 8.50 | 0.63% | 48,503 |
| Aug 4, 2026 | 7.95 | 8.54 | 7.90 | 8.52 | 8.45 | 5.24% | 108,838 |
| Aug 3, 2026 | 7.78 | 8.20 | 7.59 | 8.10 | 8.03 | 2.77% | 69,260 |
| Jul 31, 2026 | 8.03 | 8.13 | 7.19 | 7.88 | 7.81 | -5.83% | 82,120 |
| Jul 30, 2026 | 7.98 | 8.43 | 7.94 | 8.37 | 8.29 | 7.70% | 49,547 |
| Jul 29, 2026 | 8.24 | 8.72 | 7.77 | 7.77 | 7.70 | -5.29% | 72,359 |
| Jul 28, 2026 | 8.24 | 8.58 | 7.83 | 8.30 | 8.13 | -4.07% | 53,306 |
| Jul 27, 2026 | 8.03 | 8.71 | 8.02 | 8.65 | 8.48 | 12.45% | 57,321 |
| Jul 24, 2026 | 7.93 | 7.93 | 7.35 | 7.69 | 7.54 | -3.20% | 65,465 |
| Jul 23, 2026 | 8.37 | 8.40 | 7.73 | 7.95 | 7.79 | -9.50% | 98,433 |
| Jul 22, 2026 | 8.78 | 8.98 | 8.50 | 8.78 | 8.60 | -3.08% | 69,911 |
| Jul 21, 2026 | 9.11 | 9.56 | 8.87 | 9.15 | 8.88 | 6.99% | 130,171 |
| Jul 20, 2026 | 8.22 | 8.96 | 8.16 | 8.56 | 8.30 | 4.84% | 54,210 |
| Jul 17, 2026 | 7.50 | 8.21 | 7.36 | 8.16 | 7.91 | 2.36% | 56,024 |
| Jul 16, 2026 | 8.10 | 8.18 | 7.86 | 7.97 | 7.73 | -5.37% | 47,396 |
| Jul 15, 2026 | 8.76 | 9.00 | 8.27 | 8.42 | 8.17 | 0.04% | 78,182 |
| Jul 14, 2026 | 8.10 | 8.53 | 7.97 | 8.51 | 8.17 | 10.28% | 63,767 |
| Jul 13, 2026 | 7.65 | 7.91 | 7.45 | 7.72 | 7.41 | -4.63% | 87,113 |
| Jul 10, 2026 | 8.70 | 8.79 | 7.94 | 8.09 | 7.77 | 1.38% | 71,883 |
| Jul 9, 2026 | 7.89 | 8.39 | 7.84 | 7.98 | 7.66 | 0.50% | 67,315 |
| Jul 8, 2026 | 7.92 | 8.10 | 7.61 | 7.94 | 7.62 | -6.64% | 90,388 |
| Jul 7, 2026 | 8.94 | 9.46 | 8.53 | 8.58 | 8.16 | -6.30% | 73,190 |
| Jul 6, 2026 | 8.36 | 9.70 | 8.13 | 9.16 | 8.71 | 0.39% | 75,444 |
| Jul 2, 2026 | 8.81 | 9.63 | 8.64 | 9.12 | 8.68 | 13.67% | 199,060 |
| Jul 1, 2026 | 7.22 | 8.70 | 7.11 | 8.02 | 7.63 | 12.46% | 84,480 |
| Jun 30, 2026 | 7.12 | 7.40 | 6.70 | 7.20 | 6.79 | -10.89% | 386,300 |
| Jun 29, 2026 | 7.12 | 8.28 | 6.69 | 8.08 | 7.62 | 22.61% | 128,627 |
| Jun 26, 2026 | 6.72 | 7.37 | 6.53 | 6.59 | 6.21 | -6.66% | 110,047 |
| Jun 25, 2026 | 8.78 | 8.78 | 6.98 | 7.06 | 6.66 | -18.77% | 361,577 |
| Jun 24, 2026 | 10.39 | 10.41 | 8.34 | 8.69 | 8.19 | -18.42% | 146,923 |
| Jun 23, 2026 | 11.24 | 11.48 | 10.72 | 10.76 | 10.04 | -9.27% | 104,298 |
| Jun 22, 2026 | 13.36 | 13.59 | 11.47 | 11.86 | 11.07 | -5.16% | 85,031 |
| Jun 18, 2026 | 13.67 | 13.67 | 11.46 | 12.51 | 11.67 | -7.02% | 147,340 |
| Jun 17, 2026 | 14.93 | 15.31 | 13.39 | 13.45 | 12.55 | -9.66% | 91,541 |
| Jun 16, 2026 | 16.33 | 16.78 | 15.02 | 15.02 | 13.90 | -10.22% | 105,756 |
| Jun 15, 2026 | 17.35 | 17.87 | 16.71 | 16.73 | 15.48 | 10.07% | 67,688 |
| Jun 12, 2026 | 14.34 | 16.17 | 13.89 | 15.20 | 14.06 | 4.80% | 147,665 |
| Jun 11, 2026 | 13.56 | 14.61 | 13.07 | 14.50 | 13.42 | 7.59% | 91,177 |
| Jun 10, 2026 | 13.60 | 14.53 | 13.43 | 13.48 | 12.47 | -2.62% | 144,983 |
| Jun 9, 2026 | 15.44 | 15.85 | 13.33 | 13.99 | 12.81 | -14.43% | 204,408 |
| Jun 8, 2026 | 16.21 | 16.74 | 15.42 | 16.35 | 14.97 | 9.73% | 62,717 |
| Jun 5, 2026 | 15.77 | 16.06 | 13.42 | 14.90 | 13.64 | -12.92% | 162,643 |
| Jun 4, 2026 | 16.83 | 17.80 | 16.42 | 17.11 | 15.66 | 3.45% | 80,337 |
| Jun 3, 2026 | 18.91 | 19.53 | 16.39 | 16.54 | 15.14 | -14.62% | 131,758 |
| Jun 2, 2026 | 21.25 | 21.25 | 18.73 | 19.53 | 17.73 | -16.46% | 179,025 |
| Jun 1, 2026 | 23.43 | 24.46 | 21.97 | 23.38 | 21.23 | -10.51% | 53,642 |