Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
4.970
-0.230 (-4.42%)
Jan 15, 2026, 1:26 PM EST - Market open
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 5.19 | 5.19 | 4.67 | 5.04 | - | -3.08% | 36,320,180 |
| 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 |
| Nov 24, 2025 | 5.27 | 5.74 | 4.91 | 5.70 | 5.70 | 9.83% | 31,633,293 |
| Nov 21, 2025 | 5.33 | 5.86 | 4.92 | 5.19 | 5.19 | -7.98% | 49,257,259 |
| Nov 20, 2025 | 6.65 | 6.72 | 5.25 | 5.64 | 5.64 | -9.76% | 42,912,296 |
| 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 |