Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
26.48
-1.73 (-6.13%)
At close: May 22, 2026, 4:00 PM EDT
26.70
+0.22 (0.83%)
After-hours: May 22, 2026, 7:36 PM EDT
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27.88 | 28.38 | 26.38 | 26.48 | 26.48 | -6.14% | 87,790 |
| May 21, 2026 | 27.87 | 29.10 | 27.45 | 28.21 | 28.21 | -0.87% | 48,025 |
| May 20, 2026 | 28.45 | 29.47 | 28.12 | 28.46 | 28.46 | 1.28% | 43,567 |
| May 19, 2026 | 28.00 | 29.33 | 28.00 | 28.34 | 28.10 | -1.87% | 54,759 |
| May 18, 2026 | 30.82 | 31.54 | 27.47 | 28.88 | 28.64 | -10.96% | 119,850 |
| May 15, 2026 | 34.09 | 34.09 | 31.35 | 32.44 | 32.16 | -9.54% | 70,788 |
| May 14, 2026 | 32.76 | 37.47 | 31.62 | 35.86 | 35.56 | 9.17% | 65,046 |
| May 13, 2026 | 34.15 | 34.15 | 32.02 | 32.85 | 32.57 | -5.97% | 96,968 |
| May 12, 2026 | 37.74 | 37.85 | 33.85 | 35.26 | 34.64 | -9.87% | 42,660 |
| May 11, 2026 | 36.95 | 39.50 | 35.06 | 39.12 | 38.43 | 8.24% | 46,213 |
| May 8, 2026 | 34.05 | 36.27 | 33.71 | 36.14 | 35.51 | 5.38% | 46,857 |
| May 7, 2026 | 35.55 | 35.57 | 32.93 | 34.30 | 33.70 | -5.71% | 61,063 |
| May 6, 2026 | 35.78 | 36.81 | 34.87 | 36.37 | 35.74 | -0.68% | 56,127 |
| May 5, 2026 | 37.88 | 37.88 | 35.76 | 36.92 | 35.98 | 3.06% | 59,702 |
| May 4, 2026 | 34.90 | 36.50 | 34.10 | 35.83 | 34.92 | 5.84% | 57,805 |
| May 1, 2026 | 32.23 | 34.18 | 31.83 | 33.85 | 32.99 | 11.39% | 53,162 |
| Apr 30, 2026 | 28.84 | 30.65 | 28.60 | 30.39 | 29.62 | 9.13% | 36,718 |
| Apr 29, 2026 | 30.37 | 30.37 | 27.52 | 27.85 | 27.14 | -8.49% | 80,900 |
| Apr 28, 2026 | 29.97 | 30.87 | 28.66 | 30.71 | 29.66 | -3.70% | 68,409 |
| Apr 27, 2026 | 32.42 | 34.00 | 31.50 | 31.89 | 30.80 | -2.01% | 23,364 |
| Apr 24, 2026 | 34.08 | 34.08 | 31.99 | 32.54 | 31.43 | -1.99% | 20,858 |
| Apr 23, 2026 | 34.74 | 35.52 | 32.84 | 33.20 | 32.07 | -6.21% | 40,041 |
| Apr 22, 2026 | 34.19 | 36.60 | 34.19 | 35.40 | 34.19 | 15.87% | 252,186 |
| Apr 21, 2026 | 32.73 | 33.80 | 30.70 | 30.78 | 29.51 | -7.02% | 55,865 |
| Apr 20, 2026 | 30.30 | 33.15 | 29.67 | 33.10 | 31.74 | 4.13% | 60,898 |
| Apr 17, 2026 | 27.84 | 33.65 | 27.63 | 31.79 | 30.48 | 20.69% | 176,998 |
| Apr 16, 2026 | 24.52 | 26.34 | 23.56 | 26.34 | 25.25 | 6.76% | 38,663 |
| Apr 15, 2026 | 23.66 | 24.78 | 22.98 | 24.67 | 23.65 | 7.05% | 39,936 |
| Apr 14, 2026 | 23.40 | 24.99 | 23.11 | 23.23 | 22.09 | 6.46% | 78,584 |
| Apr 13, 2026 | 20.09 | 21.83 | 19.87 | 21.82 | 20.75 | 4.79% | 140,587 |
| Apr 10, 2026 | 21.22 | 21.35 | 20.69 | 20.82 | 19.81 | -0.54% | 50,632 |
| Apr 9, 2026 | 20.79 | 21.76 | 20.29 | 20.93 | 19.91 | 0.28% | 65,911 |
| Apr 8, 2026 | 22.21 | 22.32 | 20.59 | 20.88 | 19.86 | 5.90% | 101,393 |
| Apr 7, 2026 | 20.64 | 20.64 | 19.32 | 19.90 | 18.75 | -5.45% | 73,659 |
| Apr 6, 2026 | 20.25 | 21.14 | 19.98 | 21.05 | 19.83 | 11.26% | 39,096 |
| Apr 2, 2026 | 18.81 | 19.62 | 17.85 | 18.92 | 17.83 | -4.78% | 137,792 |
| Apr 1, 2026 | 20.80 | 20.80 | 19.55 | 19.87 | 18.72 | -2.41% | 49,955 |
| Mar 31, 2026 | 20.11 | 20.61 | 18.55 | 20.55 | 19.18 | 4.61% | 55,953 |
| Mar 30, 2026 | 21.57 | 21.88 | 19.50 | 19.65 | 18.34 | -6.10% | 65,919 |
| Mar 27, 2026 | 22.30 | 22.30 | 20.22 | 20.93 | 19.53 | -9.60% | 38,132 |
| Mar 26, 2026 | 24.16 | 24.72 | 23.15 | 23.15 | 21.61 | -6.51% | 39,717 |
| Mar 25, 2026 | 25.13 | 26.10 | 24.30 | 24.76 | 23.11 | 3.31% | 39,013 |
| Mar 24, 2026 | 24.98 | 25.41 | 23.76 | 24.30 | 22.37 | -2.43% | 63,311 |
| Mar 23, 2026 | 25.00 | 25.39 | 23.78 | 24.91 | 22.93 | 2.97% | 78,551 |
| Mar 20, 2026 | 25.27 | 25.41 | 23.70 | 24.19 | 22.26 | -3.56% | 55,207 |
| Mar 19, 2026 | 24.64 | 25.48 | 23.80 | 25.08 | 23.08 | -3.95% | 68,183 |
| Mar 18, 2026 | 27.30 | 27.69 | 25.80 | 26.11 | 24.03 | -9.25% | 83,888 |
| Mar 17, 2026 | 27.44 | 29.51 | 27.27 | 28.77 | 26.48 | 3.01% | 89,971 |
| Mar 16, 2026 | 27.37 | 28.21 | 26.74 | 27.93 | 25.71 | 9.47% | 110,294 |
| Mar 13, 2026 | 26.46 | 27.48 | 25.27 | 25.52 | 23.49 | 2.39% | 116,667 |