Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
12.60
+0.72 (6.08%)
Aug 31, 2026, 2:44 PM EDT - Market open
MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 12.17 | 12.49 | 11.61 | 12.55 | - | 5.66% | 75,642 |
| Aug 28, 2026 | 13.26 | 13.47 | 11.69 | 11.88 | 11.88 | -13.93% | 141,595 |
| Aug 27, 2026 | 12.17 | 14.19 | 12.00 | 13.80 | 13.80 | 17.45% | 145,642 |
| Aug 26, 2026 | 11.74 | 12.03 | 11.37 | 11.75 | 11.75 | -4.16% | 82,105 |
| Aug 25, 2026 | 11.13 | 12.62 | 11.07 | 12.34 | 12.26 | 5.47% | 160,575 |
| Aug 24, 2026 | 11.45 | 12.50 | 11.20 | 11.70 | 11.62 | 5.41% | 247,939 |
| Aug 21, 2026 | 11.25 | 11.56 | 10.76 | 11.10 | 11.03 | 9.25% | 128,175 |
| Aug 20, 2026 | 10.36 | 10.40 | 9.61 | 10.16 | 10.09 | 13.39% | 206,255 |
| Aug 19, 2026 | 7.73 | 9.28 | 7.73 | 8.96 | 8.90 | 19.82% | 231,200 |
| Aug 18, 2026 | 8.03 | 8.19 | 7.55 | 7.55 | 7.43 | -8.45% | 92,979 |
| Aug 17, 2026 | 7.73 | 8.31 | 7.67 | 8.25 | 8.12 | 7.47% | 101,335 |
| Aug 14, 2026 | 8.04 | 8.04 | 7.50 | 7.67 | 7.55 | -8.64% | 353,675 |
| Aug 13, 2026 | 8.00 | 8.60 | 7.92 | 8.40 | 8.27 | 4.85% | 164,434 |
| Aug 12, 2026 | 8.38 | 8.42 | 7.94 | 8.01 | 7.88 | -1.87% | 67,840 |
| Aug 11, 2026 | 8.43 | 8.65 | 8.14 | 8.23 | 8.03 | -2.32% | 47,388 |
| Aug 10, 2026 | 8.75 | 8.95 | 8.26 | 8.43 | 8.22 | -3.78% | 117,934 |
| Aug 7, 2026 | 8.85 | 9.31 | 8.41 | 8.76 | 8.55 | 4.86% | 77,915 |
| Aug 6, 2026 | 8.24 | 8.53 | 8.13 | 8.36 | 8.15 | -1.71% | 44,567 |
| Aug 5, 2026 | 8.30 | 8.62 | 8.25 | 8.50 | 8.29 | 0.63% | 48,503 |
| Aug 4, 2026 | 7.95 | 8.54 | 7.90 | 8.52 | 8.24 | 5.24% | 108,838 |
| Aug 3, 2026 | 7.78 | 8.20 | 7.59 | 8.10 | 7.83 | 2.77% | 69,260 |
| Jul 31, 2026 | 8.03 | 8.13 | 7.19 | 7.88 | 7.62 | -5.83% | 82,120 |
| Jul 30, 2026 | 7.98 | 8.43 | 7.94 | 8.37 | 8.09 | 7.70% | 49,547 |
| Jul 29, 2026 | 8.24 | 8.72 | 7.77 | 7.77 | 7.51 | -5.29% | 72,359 |
| Jul 28, 2026 | 8.24 | 8.58 | 7.83 | 8.30 | 7.93 | -4.08% | 53,306 |
| Jul 27, 2026 | 8.03 | 8.71 | 8.02 | 8.65 | 8.27 | 12.45% | 57,321 |
| Jul 24, 2026 | 7.93 | 7.93 | 7.35 | 7.69 | 7.35 | -3.20% | 65,465 |
| Jul 23, 2026 | 8.37 | 8.40 | 7.73 | 7.95 | 7.60 | -9.50% | 98,433 |
| Jul 22, 2026 | 8.78 | 8.98 | 8.50 | 8.78 | 8.39 | -3.08% | 69,911 |
| Jul 21, 2026 | 9.11 | 9.56 | 8.87 | 9.15 | 8.66 | 6.99% | 130,171 |
| Jul 20, 2026 | 8.22 | 8.96 | 8.16 | 8.56 | 8.10 | 4.84% | 54,210 |
| Jul 17, 2026 | 7.50 | 8.21 | 7.36 | 8.16 | 7.72 | 2.36% | 56,024 |
| Jul 16, 2026 | 8.10 | 8.18 | 7.86 | 7.97 | 7.54 | -5.37% | 47,396 |
| Jul 15, 2026 | 8.76 | 9.00 | 8.27 | 8.42 | 7.97 | 0.04% | 78,182 |
| Jul 14, 2026 | 8.10 | 8.53 | 7.97 | 8.51 | 7.97 | 10.28% | 63,767 |
| Jul 13, 2026 | 7.65 | 7.91 | 7.45 | 7.72 | 7.23 | -4.63% | 87,113 |
| Jul 10, 2026 | 8.70 | 8.79 | 7.94 | 8.09 | 7.58 | 1.38% | 71,883 |
| Jul 9, 2026 | 7.89 | 8.39 | 7.84 | 7.98 | 7.47 | 0.50% | 67,315 |
| Jul 8, 2026 | 7.92 | 8.10 | 7.61 | 7.94 | 7.44 | -6.64% | 90,388 |
| Jul 7, 2026 | 8.94 | 9.46 | 8.53 | 8.58 | 7.96 | -6.30% | 73,190 |
| Jul 6, 2026 | 8.36 | 9.70 | 8.13 | 9.16 | 8.50 | 0.39% | 75,444 |
| Jul 2, 2026 | 8.81 | 9.63 | 8.64 | 9.12 | 8.47 | 13.67% | 199,060 |
| Jul 1, 2026 | 7.22 | 8.70 | 7.11 | 8.02 | 7.45 | 12.46% | 84,480 |
| Jun 30, 2026 | 7.12 | 7.40 | 6.70 | 7.20 | 6.62 | -10.89% | 386,300 |
| Jun 29, 2026 | 7.12 | 8.28 | 6.69 | 8.08 | 7.43 | 22.61% | 128,627 |
| Jun 26, 2026 | 6.72 | 7.37 | 6.53 | 6.59 | 6.06 | -6.66% | 110,047 |
| Jun 25, 2026 | 8.78 | 8.78 | 6.98 | 7.06 | 6.49 | -18.77% | 361,577 |
| Jun 24, 2026 | 10.39 | 10.41 | 8.34 | 8.69 | 7.99 | -18.42% | 146,923 |
| Jun 23, 2026 | 11.24 | 11.48 | 10.72 | 10.76 | 9.80 | -9.27% | 104,298 |
| Jun 22, 2026 | 13.36 | 13.59 | 11.47 | 11.86 | 10.80 | -5.16% | 85,031 |