Tuttle Capital MSTR 0DTE Covered Call ETF (MSTK)
BATS: MSTK · Real-Time Price · USD
7.93
-0.19 (-2.36%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | -2.40% | 268 |
| Mar 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.27% | 224 |
| Mar 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -7.26% | 84 |
| Mar 17, 2026 | 8.83 | 8.96 | 8.83 | 8.96 | 8.96 | 1.64% | 282 |
| Mar 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 6.55% | 232 |
| Mar 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.91% | 443 |
| Mar 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | -0.96% | 86 |
| Mar 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | -0.21% | 262 |
| Mar 10, 2026 | 8.28 | 8.31 | 8.22 | 8.22 | 8.19 | -0.33% | 1,076 |
| Mar 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.21 | 5.07% | 80 |
| Mar 6, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.82 | -5.44% | 2,022 |
| Mar 5, 2026 | 8.39 | 8.39 | 8.23 | 8.30 | 8.24 | -5.31% | 921 |
| Mar 4, 2026 | 8.93 | 8.93 | 8.76 | 8.76 | 8.70 | 11.39% | 1,022 |
| Mar 3, 2026 | 7.92 | 7.98 | 7.87 | 7.87 | 7.81 | -3.73% | 900 |
| Mar 2, 2026 | 8.12 | 8.17 | 8.09 | 8.17 | 8.11 | 7.94% | 837 |
| Feb 27, 2026 | 7.50 | 7.63 | 7.50 | 7.57 | 7.52 | -3.78% | 5,650 |
| Feb 26, 2026 | 7.66 | 7.87 | 7.66 | 7.87 | 7.78 | -2.14% | 517 |
| Feb 25, 2026 | 7.90 | 8.04 | 7.90 | 8.04 | 7.95 | 10.46% | 912 |
| Feb 24, 2026 | 7.09 | 7.29 | 7.09 | 7.28 | 7.20 | 0.80% | 906 |
| Feb 23, 2026 | 7.54 | 7.54 | 7.22 | 7.22 | 7.14 | -6.42% | 879 |
| Feb 20, 2026 | 7.82 | 7.82 | 7.69 | 7.72 | 7.63 | -0.45% | 1,340 |
| Feb 19, 2026 | 7.35 | 7.75 | 7.35 | 7.75 | 7.63 | 3.94% | 504 |
| Feb 18, 2026 | 7.68 | 7.73 | 7.46 | 7.46 | 7.34 | -3.02% | 426 |
| Feb 17, 2026 | 7.57 | 7.85 | 7.57 | 7.69 | 7.57 | -4.38% | 2,987 |
| Feb 13, 2026 | 7.75 | 8.11 | 7.75 | 8.04 | 7.92 | 9.76% | 1,001 |
| Feb 12, 2026 | 7.53 | 7.58 | 7.28 | 7.33 | 7.18 | -2.54% | 1,776 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.41 | 7.52 | 7.36 | -6.67% | 1,082 |
| Feb 10, 2026 | 8.29 | 8.30 | 8.05 | 8.05 | 7.89 | -8.61% | 2,363 |
| Feb 9, 2026 | 8.15 | 8.81 | 8.15 | 8.81 | 8.63 | 3.08% | 4,197 |
| Feb 6, 2026 | 7.81 | 8.55 | 7.81 | 8.55 | 8.38 | 29.73% | 2,623 |
| Feb 5, 2026 | 7.03 | 7.03 | 6.59 | 6.59 | 6.42 | -19.54% | 1,230 |
| Feb 4, 2026 | 8.09 | 8.19 | 7.81 | 8.19 | 7.97 | -3.50% | 1,930 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.19 | 8.49 | 8.26 | -5.07% | 1,177 |
| Feb 2, 2026 | 9.93 | 9.93 | 8.94 | 8.94 | 8.71 | -11.00% | 2,472 |
| Jan 30, 2026 | 9.60 | 10.05 | 9.56 | 10.05 | 9.78 | 4.32% | 1,438 |
| Jan 29, 2026 | 9.62 | 9.69 | 9.49 | 9.63 | 9.26 | -10.39% | 1,707 |
| Jan 28, 2026 | 11.07 | 11.07 | 10.75 | 10.75 | 10.33 | -1.64% | 911 |
| Jan 27, 2026 | 10.86 | 10.92 | 10.86 | 10.92 | 10.50 | 0.38% | 331 |
| Jan 26, 2026 | 11.03 | 11.05 | 10.86 | 10.88 | 10.47 | -1.63% | 1,655 |
| Jan 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.64 | 0.76% | 251 |
| Jan 22, 2026 | 11.07 | 11.10 | 10.98 | 10.98 | 10.46 | -1.52% | 2,475 |
| Jan 21, 2026 | 11.04 | 11.16 | 10.65 | 11.15 | 10.62 | 2.95% | 1,029 |
| Jan 20, 2026 | 10.94 | 10.94 | 10.83 | 10.83 | 10.32 | -8.40% | 1,023 |
| Jan 16, 2026 | 11.52 | 11.82 | 11.52 | 11.82 | 11.27 | 0.62% | 2,421 |
| Jan 15, 2026 | 12.54 | 12.54 | 11.74 | 11.75 | 11.08 | -10.71% | 5,090 |
| Jan 14, 2026 | 12.52 | 13.81 | 12.52 | 13.16 | 12.41 | 5.92% | 19,819 |
| Jan 13, 2026 | 11.63 | 12.43 | 11.63 | 12.43 | 11.72 | 7.30% | 2,316 |
| Jan 12, 2026 | 11.12 | 11.58 | 11.12 | 11.58 | 10.92 | 3.36% | 7,165 |
| Jan 9, 2026 | 11.28 | 11.33 | 11.20 | 11.20 | 10.57 | -8.01% | 672 |
| Jan 8, 2026 | 11.85 | 12.22 | 11.85 | 12.18 | 11.37 | 3.69% | 6,633 |