Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
16.68
+0.74 (4.64%)
Oct 17, 2025, 2:54 PM EDT - Market open
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.38 | 16.79 | 15.35 | 16.67 | - | 4.58% | 7,613,158 |
| 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 |
| Sep 24, 2025 | 22.89 | 23.76 | 21.87 | 21.91 | 21.91 | -2.84% | 5,345,234 |
| Sep 23, 2025 | 23.79 | 24.13 | 22.52 | 22.55 | 22.55 | -4.85% | 4,535,475 |
| Sep 22, 2025 | 23.87 | 24.50 | 22.70 | 23.70 | 23.70 | -5.28% | 7,573,891 |
| Sep 19, 2025 | 25.44 | 26.19 | 23.87 | 25.02 | 25.02 | -2.87% | 9,837,791 |
| Sep 18, 2025 | 23.88 | 26.98 | 23.68 | 25.76 | 25.76 | 11.81% | 15,376,171 |
| Sep 17, 2025 | 23.81 | 24.52 | 22.13 | 23.04 | 23.04 | -3.23% | 7,191,004 |
| Sep 16, 2025 | 23.00 | 23.86 | 22.41 | 23.81 | 23.81 | 4.34% | 5,730,205 |
| Sep 15, 2025 | 23.12 | 23.33 | 21.81 | 22.82 | 22.82 | -2.44% | 5,286,626 |
| Sep 12, 2025 | 23.06 | 24.02 | 22.86 | 23.39 | 23.39 | 3.09% | 7,602,145 |
| Sep 11, 2025 | 22.82 | 23.21 | 22.25 | 22.69 | 22.69 | -0.48% | 7,497,968 |
| Sep 10, 2025 | 23.57 | 24.70 | 22.16 | 22.80 | 22.80 | -1.21% | 9,031,246 |
| Sep 9, 2025 | 23.34 | 23.59 | 22.53 | 23.08 | 23.08 | -1.11% | 5,874,469 |
| Sep 8, 2025 | 23.10 | 23.77 | 22.15 | 23.34 | 23.34 | -3.67% | 7,285,447 |
| Sep 5, 2025 | 24.10 | 24.38 | 21.97 | 24.23 | 24.23 | 4.98% | 10,082,269 |
| Sep 4, 2025 | 23.48 | 23.82 | 21.73 | 23.08 | 23.08 | -1.95% | 8,194,117 |
| Sep 3, 2025 | 25.32 | 25.64 | 23.14 | 23.54 | 23.54 | -6.66% | 7,161,612 |
| Sep 2, 2025 | 24.25 | 26.25 | 23.79 | 25.22 | 25.22 | 4.00% | 7,381,164 |
| Aug 29, 2025 | 24.41 | 25.02 | 24.01 | 24.25 | 24.25 | -2.81% | 6,523,616 |
| Aug 28, 2025 | 26.14 | 26.40 | 24.60 | 24.95 | 24.95 | -2.27% | 8,353,090 |
| Aug 27, 2025 | 26.51 | 26.96 | 25.47 | 25.53 | 25.53 | -5.20% | 5,955,621 |
| Aug 26, 2025 | 25.52 | 27.03 | 25.34 | 26.93 | 26.93 | 4.46% | 3,419,902 |
| Aug 25, 2025 | 25.97 | 27.07 | 25.18 | 25.78 | 25.78 | -8.42% | 5,478,172 |
| Aug 22, 2025 | 24.76 | 28.35 | 24.37 | 28.15 | 28.15 | 11.88% | 9,897,491 |
| Aug 21, 2025 | 25.51 | 26.05 | 24.77 | 25.16 | 25.16 | -4.15% | 4,049,814 |
| Aug 20, 2025 | 25.45 | 26.39 | 23.44 | 26.25 | 26.25 | 4.67% | 8,636,909 |
| Aug 19, 2025 | 29.46 | 29.66 | 24.61 | 25.08 | 25.08 | -15.01% | 9,657,781 |
| Aug 18, 2025 | 28.90 | 30.17 | 28.60 | 29.51 | 29.51 | -1.67% | 3,711,146 |
| Aug 15, 2025 | 31.00 | 31.08 | 28.95 | 30.01 | 30.01 | -3.66% | 6,088,179 |
| Aug 14, 2025 | 32.35 | 32.63 | 29.82 | 31.15 | 31.15 | -9.08% | 7,650,869 |
| Aug 13, 2025 | 35.51 | 35.85 | 33.10 | 34.26 | 34.26 | -2.11% | 5,161,682 |
| Aug 12, 2025 | 36.20 | 36.33 | 34.30 | 35.00 | 35.00 | -3.18% | 4,512,737 |
| Aug 11, 2025 | 36.80 | 38.65 | 35.92 | 36.15 | 36.15 | 2.52% | 5,261,109 |
| Aug 8, 2025 | 35.80 | 37.96 | 34.18 | 35.26 | 35.26 | -3.63% | 5,070,802 |