Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
2.250
-0.130 (-5.46%)
At close: Feb 27, 2026, 4:00 PM EST
2.240
-0.010 (-0.44%)
After-hours: Feb 27, 2026, 7:59 PM EST
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.23 | 2.30 | 2.19 | 2.25 | 2.25 | -5.46% | 53,636,916 |
| Feb 26, 2026 | 2.40 | 2.47 | 2.21 | 2.38 | 2.38 | -3.64% | 74,198,388 |
| Feb 25, 2026 | 2.28 | 2.55 | 2.24 | 2.47 | 2.47 | 17.62% | 89,559,115 |
| Feb 24, 2026 | 2.01 | 2.17 | 1.90 | 2.10 | 2.10 | 0.96% | 67,991,849 |
| Feb 23, 2026 | 2.23 | 2.31 | 2.04 | 2.08 | 2.08 | -10.73% | 71,187,119 |
| Feb 20, 2026 | 2.32 | 2.52 | 2.28 | 2.33 | 2.33 | 2.19% | 72,046,311 |
| Feb 19, 2026 | 2.08 | 2.30 | 2.02 | 2.28 | 2.28 | 6.54% | 82,954,451 |
| Feb 18, 2026 | 2.23 | 2.39 | 2.10 | 2.14 | 2.14 | -5.31% | 65,545,829 |
| Feb 17, 2026 | 2.28 | 2.39 | 2.16 | 2.26 | 2.26 | -7.76% | 71,282,189 |
| Feb 13, 2026 | 2.23 | 2.51 | 2.18 | 2.45 | 2.45 | 17.22% | 90,480,303 |
| Feb 12, 2026 | 2.25 | 2.29 | 2.02 | 2.09 | 2.09 | -5.00% | 63,320,625 |
| Feb 11, 2026 | 2.49 | 2.50 | 2.13 | 2.20 | 2.20 | -10.93% | 79,765,482 |
| Feb 10, 2026 | 2.49 | 2.71 | 2.46 | 2.47 | 2.47 | -7.49% | 81,118,915 |
| Feb 9, 2026 | 2.26 | 2.72 | 2.18 | 2.67 | 2.67 | 5.12% | 125,407,223 |
| Feb 6, 2026 | 1.93 | 2.57 | 1.92 | 2.54 | 2.54 | 52.10% | 118,510,597 |
| Feb 5, 2026 | 2.20 | 2.27 | 1.57 | 1.67 | 1.67 | -34.51% | 113,817,294 |
| Feb 4, 2026 | 2.60 | 2.62 | 2.23 | 2.55 | 2.55 | -6.59% | 78,576,033 |
| Feb 3, 2026 | 3.03 | 3.03 | 2.45 | 2.73 | 2.73 | -9.30% | 81,243,540 |
| Feb 2, 2026 | 3.01 | 3.39 | 2.93 | 3.01 | 3.01 | -13.26% | 69,353,718 |
| Jan 30, 2026 | 3.05 | 3.54 | 3.03 | 3.47 | 3.47 | 8.78% | 62,184,450 |
| Jan 29, 2026 | 3.83 | 3.83 | 3.01 | 3.19 | 3.19 | -19.44% | 79,160,525 |
| Jan 28, 2026 | 4.28 | 4.33 | 3.89 | 3.96 | 3.96 | -3.88% | 49,736,481 |
| Jan 27, 2026 | 4.06 | 4.13 | 3.90 | 4.12 | 4.12 | 0.98% | 48,561,504 |
| Jan 26, 2026 | 4.02 | 4.25 | 3.98 | 4.08 | 4.08 | -3.09% | 35,985,387 |
| Jan 23, 2026 | 4.11 | 4.52 | 3.99 | 4.21 | 4.21 | 2.18% | 47,988,114 |
| Jan 22, 2026 | 4.27 | 4.31 | 4.04 | 4.12 | 4.12 | -3.74% | 38,863,447 |
| Jan 21, 2026 | 4.15 | 4.36 | 3.87 | 4.28 | 4.28 | 4.39% | 48,515,405 |
| Jan 20, 2026 | 4.36 | 4.39 | 4.02 | 4.10 | 4.10 | -15.64% | 59,753,233 |
| Jan 16, 2026 | 4.75 | 4.86 | 4.51 | 4.86 | 4.86 | 3.40% | 35,992,648 |
| Jan 15, 2026 | 5.19 | 5.19 | 4.67 | 4.70 | 4.70 | -9.62% | 53,754,957 |
| Jan 14, 2026 | 5.17 | 5.82 | 5.03 | 5.20 | 5.20 | 7.22% | 81,781,531 |
| Jan 13, 2026 | 4.41 | 4.90 | 4.31 | 4.85 | 4.85 | 13.05% | 56,962,942 |
| Jan 12, 2026 | 3.99 | 4.37 | 3.92 | 4.29 | 4.29 | 5.93% | 46,478,198 |
| Jan 9, 2026 | 4.56 | 4.58 | 3.95 | 4.05 | 4.05 | -11.38% | 63,235,844 |
| Jan 8, 2026 | 4.14 | 4.78 | 4.01 | 4.57 | 4.57 | 6.03% | 66,977,810 |
| Jan 7, 2026 | 4.41 | 4.75 | 4.15 | 4.31 | 4.31 | 4.36% | 63,891,016 |
| Jan 6, 2026 | 4.60 | 4.61 | 3.91 | 4.13 | 4.13 | -7.81% | 59,126,969 |
| Jan 5, 2026 | 4.42 | 4.65 | 4.29 | 4.48 | 4.48 | 9.54% | 51,269,892 |
| Jan 2, 2026 | 3.98 | 4.28 | 3.73 | 4.09 | 4.09 | 6.23% | 48,057,479 |
| Dec 31, 2025 | 4.06 | 4.10 | 3.81 | 3.85 | 3.85 | -4.47% | 34,987,910 |
| Dec 30, 2025 | 4.06 | 4.24 | 3.97 | 4.03 | 4.03 | 0.25% | 33,895,315 |
| Dec 29, 2025 | 4.15 | 4.43 | 4.02 | 4.02 | 4.02 | -4.51% | 36,388,499 |
| Dec 26, 2025 | 4.29 | 4.29 | 3.97 | 4.21 | 4.21 | -0.47% | 24,142,162 |
| Dec 24, 2025 | 4.14 | 4.26 | 4.03 | 4.23 | 4.23 | 0.95% | 14,572,525 |
| Dec 23, 2025 | 4.43 | 4.46 | 4.12 | 4.19 | 4.19 | -8.11% | 36,851,449 |
| Dec 22, 2025 | 4.82 | 4.90 | 4.52 | 4.56 | 4.56 | - | 32,576,139 |
| Dec 19, 2025 | 4.51 | 4.74 | 4.41 | 4.56 | 4.56 | 7.55% | 34,224,242 |
| Dec 18, 2025 | 4.76 | 4.86 | 4.20 | 4.24 | 4.24 | -2.97% | 39,572,721 |
| Dec 17, 2025 | 4.78 | 4.98 | 4.35 | 4.37 | 4.37 | -8.19% | 38,686,285 |
| Dec 16, 2025 | 4.65 | 4.99 | 4.48 | 4.76 | 4.76 | 6.25% | 39,768,189 |