Defiance Leveraged Long Income MSTR ETF (MST)

NASDAQ: MST · Real-Time Price · USD

8.02

+0.89 (12.46%)

At close: Jul 1, 2026, 4:00 PM EDT

8.36

+0.34 (4.20%)

Pre-market: Jul 2, 2026, 4:12 AM EDT

MST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	7.22	8.70	7.11	8.02	8.02	12.46%	82,331
Jun 30, 2026	7.12	7.40	6.70	7.20	7.13	-10.89%	386,300
Jun 29, 2026	7.12	8.28	6.69	8.08	8.01	22.61%	128,627
Jun 26, 2026	6.72	7.37	6.53	6.59	6.53	-6.66%	110,047
Jun 25, 2026	8.78	8.78	6.98	7.06	7.00	-18.77%	361,577
Jun 24, 2026	10.39	10.41	8.34	8.69	8.61	-18.42%	146,923
Jun 23, 2026	11.24	11.48	10.72	10.76	10.56	-9.27%	104,298
Jun 22, 2026	13.36	13.59	11.47	11.86	11.63	-5.16%	85,031
Jun 18, 2026	13.67	13.67	11.46	12.51	12.27	-7.02%	147,340
Jun 17, 2026	14.93	15.31	13.39	13.45	13.19	-9.66%	91,541
Jun 16, 2026	16.33	16.78	15.02	15.02	14.61	-10.22%	105,756
Jun 15, 2026	17.35	17.87	16.71	16.73	16.27	10.07%	67,688
Jun 12, 2026	14.34	16.17	13.89	15.20	14.78	4.80%	147,665
Jun 11, 2026	13.56	14.61	13.07	14.50	14.10	7.59%	91,177
Jun 10, 2026	13.60	14.53	13.43	13.48	13.11	-2.62%	144,983
Jun 9, 2026	15.44	15.85	13.33	13.99	13.46	-14.43%	204,408
Jun 8, 2026	16.21	16.74	15.42	16.35	15.73	9.73%	62,717
Jun 5, 2026	15.77	16.06	13.42	14.90	14.33	-12.92%	162,643
Jun 4, 2026	16.83	17.80	16.42	17.11	16.46	3.45%	80,337
Jun 3, 2026	18.91	19.53	16.39	16.54	15.91	-14.62%	131,758
Jun 2, 2026	21.25	21.25	18.73	19.53	18.64	-16.46%	179,025
Jun 1, 2026	23.43	24.46	21.97	23.38	22.31	-10.51%	53,642
May 29, 2026	23.08	26.87	22.80	26.12	24.93	9.39%	53,318
May 28, 2026	22.96	24.37	21.56	23.88	22.79	-3.14%	71,279
May 27, 2026	25.27	25.61	24.54	24.65	23.53	-6.41%	63,289
May 26, 2026	26.93	28.47	26.40	26.56	25.14	0.31%	55,818
May 22, 2026	27.88	28.38	26.38	26.48	25.06	-6.14%	89,321
May 21, 2026	27.87	29.10	27.45	28.21	26.70	-0.87%	48,036
May 20, 2026	28.45	29.47	28.12	28.46	26.94	1.28%	43,567
May 19, 2026	28.00	29.33	28.00	28.34	26.60	-1.87%	54,759
May 18, 2026	30.82	31.54	27.47	28.88	27.10	-10.96%	119,850
May 15, 2026	34.09	34.09	31.35	32.44	30.44	-9.54%	70,788
May 14, 2026	32.76	37.47	31.62	35.86	33.65	9.17%	65,046
May 13, 2026	34.15	34.15	32.02	32.85	30.83	-5.97%	96,968
May 12, 2026	37.74	37.85	33.85	35.26	32.78	-9.87%	42,660
May 11, 2026	36.95	39.50	35.06	39.12	36.38	8.24%	46,213
May 8, 2026	34.05	36.27	33.71	36.14	33.61	5.38%	46,857
May 7, 2026	35.55	35.57	32.93	34.30	31.89	-5.71%	61,063
May 6, 2026	35.78	36.81	34.87	36.37	33.82	-0.68%	56,127
May 5, 2026	37.88	37.88	35.76	36.92	34.06	3.06%	59,702
May 4, 2026	34.90	36.50	34.10	35.83	33.05	5.84%	57,805
May 1, 2026	32.23	34.18	31.83	33.85	31.22	11.39%	53,162
Apr 30, 2026	28.84	30.65	28.60	30.39	28.03	9.13%	36,718
Apr 29, 2026	30.37	30.37	27.52	27.85	25.69	-8.49%	80,900
Apr 28, 2026	29.97	30.87	28.66	30.71	28.07	-3.70%	68,409
Apr 27, 2026	32.42	34.00	31.50	31.89	29.15	-2.01%	23,364
Apr 24, 2026	34.08	34.08	31.99	32.54	29.75	-1.99%	20,858
Apr 23, 2026	34.74	35.52	32.84	33.20	30.35	-6.21%	40,041
Apr 22, 2026	34.19	36.60	34.19	35.40	32.36	15.87%	252,186
Apr 21, 2026	32.73	33.80	30.70	30.78	27.93	-7.02%	55,865