Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
6.04
-0.16 (-2.58%)
At close: Dec 4, 2025, 4:00 PM EST
5.99
-0.05 (-0.83%)
Pre-market: Dec 5, 2025, 4:14 AM EST
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.07 | 6.38 | 5.81 | 6.04 | 6.04 | -2.58% | 37,014,259 |
| Dec 3, 2025 | 5.89 | 6.34 | 5.61 | 6.20 | 6.20 | 7.64% | 51,756,140 |
| Dec 2, 2025 | 5.55 | 6.18 | 5.50 | 5.76 | 5.76 | 11.41% | 57,920,482 |
| Dec 1, 2025 | 4.98 | 5.21 | 4.20 | 5.17 | 5.17 | -6.51% | 62,009,270 |
| Nov 28, 2025 | 5.90 | 6.18 | 5.41 | 5.53 | 5.53 | 1.10% | 33,664,235 |
| Nov 26, 2025 | 5.34 | 5.77 | 5.10 | 5.47 | 5.47 | 4.19% | 34,766,863 |
| Nov 25, 2025 | 5.37 | 5.55 | 4.94 | 5.25 | 5.25 | -7.89% | 34,139,939 |
| Nov 24, 2025 | 5.27 | 5.74 | 4.91 | 5.70 | 5.70 | 9.83% | 30,840,824 |
| Nov 21, 2025 | 5.33 | 5.86 | 4.92 | 5.19 | 5.19 | -7.98% | 48,252,320 |
| Nov 20, 2025 | 6.65 | 6.72 | 5.25 | 5.64 | 5.64 | -9.76% | 42,707,531 |
| Nov 19, 2025 | 7.47 | 7.56 | 5.91 | 6.25 | 6.25 | -19.87% | 44,456,952 |
| Nov 18, 2025 | 7.09 | 8.31 | 7.05 | 7.80 | 7.80 | 11.43% | 29,075,942 |
| Nov 17, 2025 | 7.11 | 7.64 | 6.57 | 7.00 | 7.00 | -4.37% | 21,925,092 |
| Nov 14, 2025 | 7.39 | 8.02 | 6.93 | 7.32 | 7.32 | -8.73% | 26,757,251 |
| Nov 13, 2025 | 9.31 | 9.48 | 7.92 | 8.02 | 8.02 | -14.41% | 15,570,891 |
| Nov 12, 2025 | 10.19 | 10.24 | 8.96 | 9.37 | 9.37 | -5.92% | 11,809,805 |
| Nov 11, 2025 | 10.41 | 10.67 | 9.94 | 9.96 | 9.96 | -6.48% | 7,078,522 |
| Nov 10, 2025 | 11.64 | 11.65 | 10.27 | 10.65 | 10.65 | -2.65% | 13,692,582 |
| Nov 7, 2025 | 9.21 | 11.08 | 8.96 | 10.94 | 10.94 | 3.80% | 16,300,587 |
| Nov 6, 2025 | 11.98 | 11.99 | 10.34 | 10.54 | 10.54 | -13.96% | 13,517,449 |
| Nov 5, 2025 | 11.82 | 12.29 | 11.54 | 12.25 | 12.25 | 6.15% | 8,827,162 |
| Nov 4, 2025 | 12.36 | 12.67 | 11.43 | 11.54 | 11.54 | -13.36% | 12,539,911 |
| Nov 3, 2025 | 13.28 | 13.92 | 12.84 | 13.32 | 13.32 | -3.97% | 10,037,215 |
| Oct 31, 2025 | 13.88 | 14.53 | 13.25 | 13.87 | 13.87 | 11.67% | 10,357,911 |
| Oct 30, 2025 | 14.05 | 14.22 | 12.42 | 12.42 | 12.42 | -15.34% | 12,484,547 |
| Oct 29, 2025 | 15.68 | 15.85 | 14.52 | 14.67 | 14.67 | -6.68% | 8,245,892 |
| Oct 28, 2025 | 16.91 | 17.13 | 15.65 | 15.72 | 15.72 | -7.53% | 6,937,294 |
| Oct 27, 2025 | 17.39 | 17.43 | 16.69 | 17.00 | 17.00 | 4.68% | 5,743,729 |
| Oct 24, 2025 | 16.45 | 16.60 | 15.93 | 16.24 | 16.24 | 2.78% | 7,338,323 |
| Oct 23, 2025 | 15.90 | 16.27 | 15.18 | 15.80 | 15.80 | 2.40% | 9,552,039 |
| Oct 22, 2025 | 16.95 | 17.44 | 14.93 | 15.43 | 15.43 | -13.90% | 9,435,424 |
| Oct 21, 2025 | 16.99 | 18.41 | 16.75 | 17.92 | 17.92 | 3.46% | 6,456,406 |
| Oct 20, 2025 | 17.42 | 18.42 | 17.10 | 17.32 | 17.32 | 4.59% | 6,432,815 |
| Oct 17, 2025 | 15.38 | 16.90 | 15.35 | 16.56 | 16.56 | 3.89% | 8,824,071 |
| Oct 16, 2025 | 17.83 | 18.02 | 15.75 | 15.94 | 15.94 | -8.76% | 10,494,424 |
| Oct 15, 2025 | 18.25 | 18.93 | 17.23 | 17.47 | 17.47 | -2.78% | 7,729,497 |
| Oct 14, 2025 | 18.01 | 19.49 | 17.60 | 17.97 | 17.97 | -9.52% | 7,173,375 |
| Oct 13, 2025 | 18.81 | 19.92 | 18.14 | 19.86 | 19.86 | 6.77% | 6,448,096 |
| Oct 10, 2025 | 20.90 | 20.97 | 18.40 | 18.60 | 18.60 | -9.93% | 11,679,446 |
| Oct 9, 2025 | 21.57 | 21.79 | 20.37 | 20.65 | 20.65 | -6.35% | 9,531,449 |
| Oct 8, 2025 | 22.65 | 22.75 | 20.96 | 22.05 | 22.05 | 1.05% | 11,116,651 |
| Oct 7, 2025 | 26.22 | 26.26 | 21.80 | 21.82 | 21.82 | -17.19% | 15,950,854 |
| Oct 6, 2025 | 26.85 | 27.15 | 25.66 | 26.35 | 26.35 | 4.23% | 11,037,755 |
| Oct 3, 2025 | 25.19 | 26.24 | 24.20 | 25.28 | 25.28 | -0.47% | 10,299,273 |
| Oct 2, 2025 | 24.89 | 25.54 | 23.89 | 25.40 | 25.40 | 8.09% | 13,214,385 |
| Oct 1, 2025 | 22.64 | 24.22 | 22.58 | 23.50 | 23.50 | 9.92% | 10,280,827 |
| Sep 30, 2025 | 21.18 | 21.68 | 20.59 | 21.38 | 21.38 | -2.60% | 4,291,235 |
| Sep 29, 2025 | 20.40 | 22.16 | 20.01 | 21.95 | 21.95 | 11.08% | 7,354,751 |
| Sep 26, 2025 | 18.68 | 19.87 | 18.35 | 19.76 | 19.76 | 4.99% | 6,137,354 |
| Sep 25, 2025 | 20.94 | 20.96 | 17.69 | 18.82 | 18.82 | -14.10% | 15,406,537 |