Defiance Daily Target 2x Long MSTR ETF (MSTX)

MSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	47.84	49.74	47.37	49.43	49.43	6.07%	6,426,306
Jul 15, 2025	47.34	49.76	46.44	46.60	46.60	-4.13%	7,948,843
Jul 14, 2025	47.74	49.75	46.48	48.61	48.61	7.54%	9,199,821
Jul 11, 2025	44.50	46.10	43.01	45.20	45.20	5.76%	8,452,823
Jul 10, 2025	40.95	42.87	40.72	42.74	42.74	2.81%	8,393,220
Jul 9, 2025	38.95	41.73	37.83	41.57	41.57	9.37%	6,953,275
Jul 8, 2025	38.64	39.03	37.33	38.01	38.01	0.45%	3,888,181
Jul 7, 2025	39.26	39.80	37.83	37.84	37.84	-4.25%	4,142,028
Jul 3, 2025	38.90	41.62	38.84	39.52	39.52	0.56%	6,324,879
Jul 2, 2025	35.80	39.88	35.35	39.30	39.30	15.18%	8,691,910
Jul 1, 2025	38.62	39.05	34.11	34.12	34.12	-15.46%	9,574,563
Jun 30, 2025	37.70	40.95	36.56	40.36	40.36	10.70%	6,842,844
Jun 27, 2025	36.76	39.22	36.45	36.46	36.46	-1.51%	7,670,285
Jun 26, 2025	37.08	38.32	36.65	37.02	37.02	-1.49%	4,986,963
Jun 25, 2025	36.88	37.74	35.87	37.58	37.58	6.10%	5,183,852
Jun 24, 2025	34.90	36.78	34.38	35.42	35.42	5.32%	6,582,928
Jun 23, 2025	32.79	34.24	32.13	33.63	33.63	-1.61%	5,003,321
Jun 20, 2025	34.75	35.35	33.33	34.18	34.18	0.03%	5,281,613
Jun 18, 2025	34.58	35.24	33.87	34.17	34.17	-3.42%	4,990,233
Jun 17, 2025	35.32	36.05	33.86	35.38	35.38	-3.83%	6,450,897
Jun 16, 2025	37.85	37.93	35.90	36.79	36.79	-0.57%	4,975,568
Jun 13, 2025	35.53	37.08	34.64	37.00	37.00	1.34%	4,240,409
Jun 12, 2025	36.29	38.70	35.36	36.51	36.51	-3.69%	3,693,301
Jun 11, 2025	38.74	39.10	36.70	37.91	37.91	-2.32%	4,204,743
Jun 10, 2025	39.34	39.37	37.37	38.81	38.81	-0.54%	4,055,009
Jun 9, 2025	36.88	39.59	36.31	39.02	39.02	9.33%	6,021,827
Jun 6, 2025	36.33	36.88	34.87	35.69	35.69	2.62%	4,686,935
Jun 5, 2025	37.64	37.98	33.90	34.78	34.78	-5.08%	5,636,465
Jun 4, 2025	38.09	38.23	36.14	36.64	36.64	-4.81%	4,564,088
Jun 3, 2025	36.94	39.16	35.48	38.49	38.49	7.94%	6,751,571
Jun 2, 2025	34.75	36.77	34.71	35.66	35.66	1.68%	4,440,571
May 30, 2025	35.14	35.78	33.21	35.07	35.07	-1.02%	5,304,714
May 29, 2025	35.46	36.10	34.00	35.43	35.43	3.42%	6,782,658
May 28, 2025	35.06	35.50	33.21	34.26	34.26	-4.49%	5,584,483
May 27, 2025	37.55	37.60	34.37	35.87	35.87	1.47%	9,514,738
May 23, 2025	40.06	40.10	35.06	35.35	35.35	-15.47%	12,578,875
May 22, 2025	44.83	47.48	41.64	41.82	41.82	-1.44%	10,284,452
May 21, 2025	45.38	47.05	40.93	42.43	42.43	-7.36%	13,478,276
May 20, 2025	44.76	45.87	43.40	45.80	45.80	2.03%	6,589,243
May 19, 2025	40.58	45.23	40.57	44.89	44.89	6.83%	7,576,081
May 16, 2025	42.12	43.65	39.90	42.02	42.02	0.79%	7,712,543
May 15, 2025	44.79	45.69	41.07	41.69	41.69	-9.41%	7,706,324
May 14, 2025	46.97	48.12	44.64	46.02	46.02	-2.56%	6,034,807
May 13, 2025	45.20	47.36	43.41	47.23	47.23	8.33%	8,318,120
May 12, 2025	47.26	47.40	42.77	43.60	43.60	-5.44%	9,057,280
May 9, 2025	47.11	49.33	44.00	46.11	46.11	0.52%	9,053,412
May 8, 2025	44.64	47.79	43.83	45.87	45.87	11.15%	12,992,446
May 7, 2025	41.53	42.19	40.46	41.27	41.27	3.64%	7,632,790
May 6, 2025	38.47	40.36	38.33	39.82	39.82	-0.65%	9,034,158
May 5, 2025	39.47	41.28	37.57	40.08	40.08	-4.25%	11,084,427

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.