Tuttle Capital MSTR 0DTE Covered Call ETF (MSTK)
7.93
+0.31 (4.02%)
Inactive · Last trade price on Apr 14, 2026
MSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.04 | 8.04 | 7.93 | 7.93 | 7.93 | 4.03% | 136 |
| Apr 13, 2026 | 7.28 | 7.63 | 7.28 | 7.63 | 7.63 | 2.91% | 10,916 |
| Apr 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.64% | 107 |
| Apr 9, 2026 | 7.33 | 7.46 | 7.33 | 7.46 | 7.43 | 0.42% | 385 |
| Apr 8, 2026 | 7.63 | 7.72 | 7.43 | 7.43 | 7.40 | 3.84% | 1,219 |
| Apr 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | -3.25% | 113 |
| Apr 6, 2026 | 7.17 | 7.39 | 7.17 | 7.39 | 7.36 | 6.79% | 6,439 |
| Apr 2, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.90 | -2.78% | 261 |
| Apr 1, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.06 | -2.26% | 206 |
| Mar 31, 2026 | 7.18 | 7.29 | 7.18 | 7.29 | 7.23 | 2.78% | 781 |
| Mar 30, 2026 | 7.23 | 7.23 | 7.09 | 7.09 | 7.03 | -3.79% | 486 |
| Mar 27, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | -5.51% | 133 |
| Mar 26, 2026 | 7.84 | 7.84 | 7.80 | 7.80 | 7.70 | -4.40% | 1,339 |
| Mar 25, 2026 | 8.14 | 8.16 | 8.09 | 8.16 | 8.06 | 2.10% | 342 |
| Mar 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.89 | -1.38% | 57 |
| Mar 23, 2026 | 8.09 | 8.10 | 8.07 | 8.10 | 8.00 | 2.18% | 565 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.83 | -2.40% | 268 |
| Mar 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.00 | -2.27% | 224 |
| Mar 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.18 | -7.26% | 84 |
| Mar 17, 2026 | 8.83 | 8.96 | 8.83 | 8.96 | 8.82 | 1.64% | 282 |
| Mar 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.68 | 6.55% | 232 |
| Mar 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.15 | 1.91% | 443 |
| Mar 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | -0.96% | 86 |
| Mar 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | -0.21% | 262 |
| Mar 10, 2026 | 8.28 | 8.31 | 8.22 | 8.22 | 8.06 | -0.33% | 1,076 |
| Mar 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.08 | 5.07% | 80 |
| Mar 6, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.69 | -5.44% | 2,022 |
| Mar 5, 2026 | 8.39 | 8.39 | 8.23 | 8.30 | 8.11 | -5.31% | 921 |
| Mar 4, 2026 | 8.93 | 8.93 | 8.76 | 8.76 | 8.56 | 11.39% | 1,022 |
| Mar 3, 2026 | 7.92 | 7.98 | 7.87 | 7.87 | 7.69 | -3.73% | 900 |
| Mar 2, 2026 | 8.12 | 8.17 | 8.09 | 8.17 | 7.98 | 7.94% | 837 |
| Feb 27, 2026 | 7.50 | 7.63 | 7.50 | 7.57 | 7.40 | -3.78% | 5,650 |
| Feb 26, 2026 | 7.66 | 7.87 | 7.66 | 7.87 | 7.66 | -2.14% | 517 |
| Feb 25, 2026 | 7.90 | 8.04 | 7.90 | 8.04 | 7.83 | 10.46% | 912 |
| Feb 24, 2026 | 7.09 | 7.29 | 7.09 | 7.28 | 7.08 | 0.80% | 906 |
| Feb 23, 2026 | 7.54 | 7.54 | 7.22 | 7.22 | 7.03 | -6.42% | 879 |
| Feb 20, 2026 | 7.82 | 7.82 | 7.69 | 7.72 | 7.51 | -0.45% | 1,340 |
| Feb 19, 2026 | 7.35 | 7.75 | 7.35 | 7.75 | 7.51 | 3.94% | 504 |
| Feb 18, 2026 | 7.68 | 7.73 | 7.46 | 7.46 | 7.23 | -3.02% | 426 |
| Feb 17, 2026 | 7.57 | 7.85 | 7.57 | 7.69 | 7.45 | -4.38% | 2,987 |
| Feb 13, 2026 | 7.75 | 8.11 | 7.75 | 8.04 | 7.80 | 9.76% | 1,001 |
| Feb 12, 2026 | 7.53 | 7.58 | 7.28 | 7.33 | 7.06 | -2.54% | 1,776 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.41 | 7.52 | 7.25 | -6.67% | 1,082 |
| Feb 10, 2026 | 8.29 | 8.30 | 8.05 | 8.05 | 7.77 | -8.61% | 2,363 |
| Feb 9, 2026 | 8.15 | 8.81 | 8.15 | 8.81 | 8.50 | 3.08% | 4,197 |
| Feb 6, 2026 | 7.81 | 8.55 | 7.81 | 8.55 | 8.24 | 29.73% | 2,623 |
| Feb 5, 2026 | 7.03 | 7.03 | 6.59 | 6.59 | 6.32 | -19.54% | 1,230 |
| Feb 4, 2026 | 8.09 | 8.19 | 7.81 | 8.19 | 7.85 | -3.50% | 1,930 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.19 | 8.49 | 8.13 | -5.07% | 1,177 |
| Feb 2, 2026 | 9.93 | 9.93 | 8.94 | 8.94 | 8.57 | -11.00% | 2,472 |