Defiance Leveraged Long Income MSTR ETF (MST)

NASDAQ: MST · Real-Time Price · USD

14.50

+1.02 (7.59%)

At close: Jun 11, 2026, 4:00 PM EDT

14.37

-0.13 (-0.92%)

After-hours: Jun 11, 2026, 7:59 PM EDT

MST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.56	14.61	13.07	14.50	14.50	7.59%	90,491
Jun 10, 2026	13.60	14.53	13.43	13.48	13.48	-2.62%	144,983
Jun 9, 2026	15.44	15.85	13.33	13.99	13.84	-14.43%	204,408
Jun 8, 2026	16.21	16.74	15.42	16.35	16.18	9.73%	62,717
Jun 5, 2026	15.77	16.06	13.42	14.90	14.74	-12.92%	162,643
Jun 4, 2026	16.83	17.80	16.42	17.11	16.93	3.45%	80,337
Jun 3, 2026	18.91	19.53	16.39	16.54	16.37	-14.62%	131,758
Jun 2, 2026	21.25	21.25	18.73	19.53	19.17	-16.46%	179,025
Jun 1, 2026	23.43	24.46	21.97	23.38	22.95	-10.51%	53,642
May 29, 2026	23.08	26.87	22.80	26.12	25.64	9.39%	53,318
May 28, 2026	22.96	24.37	21.56	23.88	23.44	-3.14%	71,279
May 27, 2026	25.27	25.61	24.54	24.65	24.20	-6.41%	63,289
May 26, 2026	26.93	28.47	26.40	26.56	25.85	0.31%	55,818
May 22, 2026	27.88	28.38	26.38	26.48	25.77	-6.14%	89,321
May 21, 2026	27.87	29.10	27.45	28.21	27.46	-0.87%	48,036
May 20, 2026	28.45	29.47	28.12	28.46	27.70	1.28%	43,567
May 19, 2026	28.00	29.33	28.00	28.34	27.35	-1.87%	54,759
May 18, 2026	30.82	31.54	27.47	28.88	27.87	-10.96%	119,850
May 15, 2026	34.09	34.09	31.35	32.44	31.31	-9.54%	70,788
May 14, 2026	32.76	37.47	31.62	35.86	34.61	9.17%	65,046
May 13, 2026	34.15	34.15	32.02	32.85	31.70	-5.97%	96,968
May 12, 2026	37.74	37.85	33.85	35.26	33.72	-9.87%	42,660
May 11, 2026	36.95	39.50	35.06	39.12	37.41	8.24%	46,213
May 8, 2026	34.05	36.27	33.71	36.14	34.56	5.38%	46,857
May 7, 2026	35.55	35.57	32.93	34.30	32.80	-5.71%	61,063
May 6, 2026	35.78	36.81	34.87	36.37	34.79	-0.68%	56,127
May 5, 2026	37.88	37.88	35.76	36.92	35.02	3.06%	59,702
May 4, 2026	34.90	36.50	34.10	35.83	33.99	5.84%	57,805
May 1, 2026	32.23	34.18	31.83	33.85	32.11	11.39%	53,162
Apr 30, 2026	28.84	30.65	28.60	30.39	28.83	9.13%	36,718
Apr 29, 2026	30.37	30.37	27.52	27.85	26.42	-8.49%	80,900
Apr 28, 2026	29.97	30.87	28.66	30.71	28.87	-3.70%	68,409
Apr 27, 2026	32.42	34.00	31.50	31.89	29.98	-2.01%	23,364
Apr 24, 2026	34.08	34.08	31.99	32.54	30.59	-1.99%	20,858
Apr 23, 2026	34.74	35.52	32.84	33.20	31.21	-6.21%	40,041
Apr 22, 2026	34.19	36.60	34.19	35.40	33.28	15.87%	252,186
Apr 21, 2026	32.73	33.80	30.70	30.78	28.72	-7.02%	55,865
Apr 20, 2026	30.30	33.15	29.67	33.10	30.89	4.13%	60,898
Apr 17, 2026	27.84	33.65	27.63	31.79	29.66	20.69%	176,998
Apr 16, 2026	24.52	26.34	23.56	26.34	24.58	6.76%	38,663
Apr 15, 2026	23.66	24.78	22.98	24.67	23.02	7.05%	39,936
Apr 14, 2026	23.40	24.99	23.11	23.23	21.51	6.46%	78,584
Apr 13, 2026	20.09	21.83	19.87	21.82	20.20	4.79%	140,587
Apr 10, 2026	21.22	21.35	20.69	20.82	19.28	-0.54%	50,632
Apr 9, 2026	20.79	21.76	20.29	20.93	19.38	0.28%	65,911
Apr 8, 2026	22.21	22.32	20.59	20.88	19.33	5.90%	101,393
Apr 7, 2026	20.64	20.64	19.32	19.90	18.25	-5.45%	73,659
Apr 6, 2026	20.25	21.14	19.98	21.05	19.31	11.26%	39,096
Apr 2, 2026	18.81	19.62	17.85	18.92	17.35	-4.78%	137,792
Apr 1, 2026	20.80	20.80	19.55	19.87	18.22	-2.41%	49,955