Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
2.540
+0.870 (52.10%)
At close: Feb 6, 2026, 4:00 PM EST
2.560
+0.020 (0.79%)
After-hours: Feb 6, 2026, 7:59 PM EST
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5.32 | 5.35 | 4.39 | 4.48 | 4.48 | -16.26% | 49,062,704 |
| Dec 12, 2025 | 5.78 | 5.91 | 5.35 | 5.35 | 5.35 | -7.92% | 28,133,224 |
| Dec 11, 2025 | 5.59 | 5.82 | 5.05 | 5.81 | 5.81 | -1.36% | 49,518,023 |
| Dec 10, 2025 | 6.21 | 6.32 | 5.74 | 5.89 | 5.89 | -4.69% | 41,241,841 |
| Dec 9, 2025 | 5.71 | 6.79 | 5.61 | 6.18 | 6.18 | 5.46% | 51,199,088 |
| Dec 8, 2025 | 5.76 | 5.97 | 5.51 | 5.86 | 5.86 | 5.02% | 27,796,798 |
| Dec 5, 2025 | 5.86 | 5.98 | 5.40 | 5.58 | 5.58 | -7.62% | 44,789,254 |
| Dec 4, 2025 | 6.07 | 6.38 | 5.81 | 6.04 | 6.04 | -2.58% | 37,383,542 |
| Dec 3, 2025 | 5.89 | 6.34 | 5.61 | 6.20 | 6.20 | 7.64% | 52,656,721 |
| Dec 2, 2025 | 5.55 | 6.18 | 5.50 | 5.76 | 5.76 | 11.41% | 58,507,322 |
| Dec 1, 2025 | 4.98 | 5.21 | 4.20 | 5.17 | 5.17 | -6.51% | 62,853,180 |
| Nov 28, 2025 | 5.90 | 6.18 | 5.41 | 5.53 | 5.53 | 1.10% | 34,220,385 |
| Nov 26, 2025 | 5.34 | 5.77 | 5.10 | 5.47 | 5.47 | 4.19% | 35,836,972 |
| Nov 25, 2025 | 5.37 | 5.55 | 4.94 | 5.25 | 5.25 | -7.89% | 34,222,340 |