Corgi MSTR 2x Daily ETF (MSTC)
BATS: MSTC · Real-Time Price · USD
61.43
+5.86 (10.55%)
At close: Oct 15, 2026, 4:00 PM EDT
57.29
-4.14 (-6.74%)
After-hours: Oct 15, 2026, 8:00 PM EDT
MSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 57.29 | 61.43 | 57.29 | 61.43 | 61.43 | 10.55% | 169 |
| Oct 14, 2026 | 54.92 | 55.57 | 54.92 | 55.57 | 55.57 | -11.48% | 557 |
| Oct 13, 2026 | 62.92 | 62.92 | 62.78 | 62.78 | 62.78 | -0.63% | 195 |
| Oct 12, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.17 | -2.39% | 199 |
| Oct 9, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 3.30% | 363 |
| Oct 8, 2026 | 60.38 | 62.65 | 60.38 | 62.65 | 62.65 | -2.34% | 582 |
| Oct 7, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -13.51% | 182 |
| Oct 6, 2026 | 75.15 | 75.15 | 74.17 | 74.17 | 74.17 | 0.15% | 897 |
| Oct 5, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 5.77% | 15 |
| Oct 2, 2026 | 67.38 | 70.02 | 66.91 | 70.02 | 70.02 | -1.02% | 3,409 |
| Oct 1, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 9.04% | 94 |
| Sep 30, 2026 | 65.46 | 65.46 | 64.88 | 64.88 | 64.88 | -1.28% | 285 |
| Sep 29, 2026 | 64.66 | 65.72 | 64.66 | 65.72 | 65.72 | -3.77% | 283 |
| Sep 28, 2026 | 67.73 | 70.54 | 67.73 | 68.29 | 68.29 | -1.89% | 604 |
| Sep 25, 2026 | 70.57 | 70.82 | 69.61 | 69.61 | 69.61 | -4.13% | 755 |
| Sep 24, 2026 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.82% | 1,101 |
| Sep 23, 2026 | 75.61 | 75.61 | 73.21 | 73.21 | 73.21 | -6.06% | 364 |
| Sep 22, 2026 | 78.50 | 78.50 | 77.93 | 77.93 | 77.93 | -0.93% | 248 |
| Sep 21, 2026 | 77.58 | 78.69 | 76.96 | 78.66 | 78.66 | 18.55% | 2,846 |
| Sep 18, 2026 | 60.23 | 66.35 | 60.23 | 66.35 | 66.35 | 32.58% | 508 |
| Sep 17, 2026 | 47.67 | 50.05 | 47.67 | 50.05 | 50.05 | 10.01% | 752 |
| Sep 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.49 | -6.03% | 119 |
| Sep 15, 2026 | 50.99 | 50.99 | 48.42 | 48.42 | 48.42 | -10.63% | 744 |
| Sep 14, 2026 | 52.29 | 54.17 | 52.29 | 54.17 | 54.17 | 9.24% | 641 |
| Sep 11, 2026 | 52.35 | 52.35 | 49.59 | 49.59 | 49.59 | 3.12% | 422 |
| Sep 10, 2026 | 48.65 | 48.65 | 48.09 | 48.09 | 48.09 | -6.14% | 279 |
| Sep 9, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -5.25% | 480 |
| Sep 8, 2026 | 54.46 | 55.62 | 54.08 | 54.08 | 54.07 | -9.25% | 690 |
| Sep 4, 2026 | 56.00 | 59.58 | 56.00 | 59.58 | 59.58 | -2.50% | 1,058 |
| Sep 3, 2026 | 52.60 | 61.11 | 52.60 | 61.11 | 61.11 | 35.19% | 3,779 |
| Sep 2, 2026 | 46.35 | 46.35 | 45.21 | 45.21 | 45.21 | -3.29% | 1,967 |
| Sep 1, 2026 | 47.12 | 47.12 | 46.74 | 46.74 | 46.74 | -11.71% | 576 |
| Aug 31, 2026 | 48.62 | 52.95 | 48.62 | 52.95 | 52.95 | 8.58% | 1,760 |
| Aug 28, 2026 | 54.87 | 54.87 | 48.39 | 48.76 | 48.76 | -15.08% | 7,190 |
| Aug 27, 2026 | 57.38 | 57.42 | 56.68 | 57.42 | 57.42 | 22.52% | 957 |
| Aug 26, 2026 | 46.99 | 47.97 | 46.86 | 46.86 | 46.86 | -5.50% | 912 |
| Aug 25, 2026 | 48.22 | 49.59 | 48.22 | 49.59 | 49.59 | 7.02% | 4,161 |
| Aug 24, 2026 | 49.07 | 49.07 | 46.08 | 46.34 | 46.34 | 5.44% | 3,830 |
| Aug 21, 2026 | 43.00 | 45.09 | 43.00 | 43.95 | 43.95 | 11.97% | 17,929 |
| Aug 20, 2026 | 37.93 | 39.25 | 36.99 | 39.25 | 39.25 | 15.94% | 1,439 |
| Aug 19, 2026 | 28.90 | 34.68 | 28.90 | 33.86 | 33.86 | 24.36% | 16,324 |
| Aug 18, 2026 | 28.40 | 28.40 | 27.23 | 27.23 | 27.22 | -9.98% | 148 |
| Aug 17, 2026 | 29.15 | 30.24 | 29.15 | 30.24 | 30.24 | 9.76% | 229 |
| Aug 14, 2026 | 27.52 | 28.00 | 27.52 | 27.56 | 27.55 | -8.63% | 724 |
| Aug 13, 2026 | 30.52 | 30.52 | 29.45 | 30.16 | 30.16 | 4.62% | 430 |
| Aug 12, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.82 | -1.97% | 27 |
| Aug 11, 2026 | 31.00 | 31.00 | 29.40 | 29.40 | 29.40 | -3.21% | 531 |
| Aug 10, 2026 | 29.80 | 30.38 | 29.80 | 30.38 | 30.38 | -4.71% | 215 |
| Aug 7, 2026 | 31.30 | 31.88 | 31.30 | 31.88 | 31.88 | 6.11% | 580 |
| Aug 6, 2026 | 30.26 | 30.26 | 30.05 | 30.05 | 30.05 | -3.76% | 137 |