Defiance Daily Target 2x Long MSTR ETF (MSTX)

MSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	41.72	43.36	40.49	41.86	41.86	6.49%	9,895,725
May 1, 2025	41.64	43.96	39.20	39.31	39.31	0.69%	12,726,756
Apr 30, 2025	37.64	39.92	35.46	39.04	39.04	-0.94%	8,742,499
Apr 29, 2025	37.00	39.94	36.50	39.41	39.41	6.51%	9,061,677
Apr 28, 2025	37.70	37.78	34.07	37.00	37.00	0.33%	8,712,687
Apr 25, 2025	34.09	37.84	34.03	36.88	36.88	10.25%	12,775,252
Apr 24, 2025	32.41	33.61	32.23	33.45	33.45	2.51%	8,973,798
Apr 23, 2025	34.59	34.59	31.45	32.63	32.63	1.56%	14,027,944
Apr 22, 2025	29.75	33.22	29.46	32.13	32.13	15.29%	16,242,208
Apr 21, 2025	29.10	30.13	26.30	27.87	27.87	0.43%	11,545,233
Apr 17, 2025	27.19	28.25	25.86	27.75	27.75	3.16%	8,623,198
Apr 16, 2025	25.90	28.10	25.59	26.90	26.90	0.56%	10,160,917
Apr 15, 2025	27.10	28.38	26.09	26.75	26.75	-0.52%	9,419,118
Apr 14, 2025	26.70	27.46	25.05	26.89	26.89	7.60%	9,822,000

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.