Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
20.97
+0.04 (0.19%)
At close: Oct 6, 2026, 4:00 PM EDT
20.96
-0.01 (-0.03%)
After-hours: Oct 6, 2026, 7:59 PM EDT
MSTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 21.25 | 22.02 | 20.61 | 20.97 | 20.97 | 0.19% | 4,915,024 |
| Oct 5, 2026 | 20.96 | 21.37 | 19.88 | 20.93 | 20.93 | 5.60% | 6,741,634 |
| Oct 2, 2026 | 21.36 | 22.39 | 18.83 | 19.82 | 19.82 | -0.90% | 9,223,450 |
| Oct 1, 2026 | 18.31 | 20.26 | 18.16 | 20.00 | 20.00 | 9.41% | 6,957,311 |
| Sep 30, 2026 | 20.08 | 20.78 | 18.00 | 18.28 | 18.28 | -1.98% | 8,476,456 |
| Sep 29, 2026 | 20.34 | 20.39 | 18.10 | 18.65 | 18.65 | -3.32% | 6,276,293 |
| Sep 28, 2026 | 19.46 | 20.40 | 18.79 | 19.29 | 19.29 | -1.93% | 6,482,862 |
| Sep 25, 2026 | 20.62 | 20.65 | 19.21 | 19.67 | 19.67 | -3.86% | 5,582,323 |
| Sep 24, 2026 | 20.30 | 21.32 | 19.61 | 20.46 | 20.46 | -0.87% | 8,209,062 |
| Sep 23, 2026 | 21.91 | 22.54 | 20.51 | 20.64 | 20.64 | -6.18% | 7,793,942 |
| Sep 22, 2026 | 22.05 | 22.99 | 21.96 | 22.00 | 22.00 | -1.35% | 5,589,801 |
| Sep 21, 2026 | 21.34 | 22.53 | 21.33 | 22.30 | 22.30 | 19.06% | 11,108,181 |
| Sep 18, 2026 | 14.96 | 18.77 | 14.96 | 18.73 | 18.73 | 32.46% | 11,567,384 |
| Sep 17, 2026 | 13.69 | 14.39 | 13.25 | 14.14 | 14.14 | 9.19% | 7,638,197 |
| Sep 16, 2026 | 13.68 | 13.80 | 12.33 | 12.95 | 12.95 | -5.06% | 9,138,977 |
| Sep 15, 2026 | 14.15 | 14.55 | 12.73 | 13.64 | 13.64 | -10.79% | 10,365,986 |
| Sep 14, 2026 | 14.02 | 15.41 | 13.98 | 15.29 | 15.29 | 9.14% | 9,419,407 |
| Sep 11, 2026 | 13.97 | 15.49 | 13.69 | 14.01 | 14.01 | 3.39% | 9,030,667 |
| Sep 10, 2026 | 13.52 | 14.26 | 13.20 | 13.55 | 13.55 | -6.29% | 6,496,447 |
| Sep 9, 2026 | 16.50 | 16.55 | 14.45 | 14.46 | 14.46 | -5.80% | 8,739,080 |
| Sep 8, 2026 | 15.61 | 15.99 | 15.08 | 15.35 | 15.35 | -8.58% | 6,761,617 |
| Sep 4, 2026 | 15.52 | 17.21 | 15.46 | 16.79 | 16.79 | -3.12% | 8,337,630 |
| Sep 3, 2026 | 13.85 | 17.37 | 13.76 | 17.33 | 17.33 | 34.97% | 13,083,653 |
| Sep 2, 2026 | 12.88 | 13.15 | 12.47 | 12.84 | 12.84 | -2.80% | 6,520,224 |
| Sep 1, 2026 | 13.96 | 14.36 | 12.92 | 13.21 | 13.21 | -12.34% | 9,018,896 |
| Aug 31, 2026 | 14.10 | 15.14 | 13.50 | 15.07 | 15.07 | 8.65% | 6,585,649 |
| Aug 28, 2026 | 15.45 | 15.90 | 13.61 | 13.87 | 13.87 | -14.59% | 11,295,093 |
| Aug 27, 2026 | 13.98 | 16.77 | 13.49 | 16.24 | 16.24 | 22.94% | 11,866,856 |
| Aug 26, 2026 | 13.23 | 13.74 | 12.72 | 13.21 | 13.21 | -5.91% | 6,750,243 |
| Aug 25, 2026 | 12.39 | 14.44 | 12.25 | 14.04 | 14.04 | 6.77% | 10,543,119 |
| Aug 24, 2026 | 12.99 | 14.25 | 12.48 | 13.15 | 13.15 | 5.62% | 12,637,193 |
| Aug 21, 2026 | 12.56 | 12.98 | 11.79 | 12.45 | 12.45 | 11.96% | 17,299,095 |
| Aug 20, 2026 | 11.28 | 11.36 | 10.38 | 11.12 | 11.12 | 15.47% | 17,011,784 |
| Aug 19, 2026 | 8.01 | 10.06 | 7.99 | 9.63 | 9.63 | 23.30% | 15,231,405 |
| Aug 18, 2026 | 8.27 | 8.59 | 7.73 | 7.81 | 7.81 | -9.08% | 6,835,510 |
| Aug 17, 2026 | 7.87 | 8.75 | 7.83 | 8.59 | 8.59 | 9.85% | 6,574,751 |
| Aug 14, 2026 | 8.16 | 8.19 | 7.61 | 7.82 | 7.82 | -8.75% | 9,936,369 |
| Aug 13, 2026 | 8.15 | 8.87 | 8.07 | 8.57 | 8.57 | 4.64% | 9,820,636 |
| Aug 12, 2026 | 8.59 | 8.71 | 8.14 | 8.19 | 8.19 | -2.62% | 5,300,353 |
| Aug 11, 2026 | 8.64 | 8.97 | 8.25 | 8.41 | 8.41 | -2.55% | 5,993,830 |
| Aug 10, 2026 | 9.05 | 9.27 | 8.45 | 8.63 | 8.63 | -5.48% | 7,135,000 |
| Aug 7, 2026 | 9.38 | 10.11 | 8.57 | 9.13 | 9.13 | 6.29% | 12,334,825 |
| Aug 6, 2026 | 8.46 | 8.86 | 8.34 | 8.59 | 8.59 | -3.05% | 3,570,218 |
| Aug 5, 2026 | 8.78 | 9.01 | 8.48 | 8.86 | 8.86 | 1.14% | 5,190,892 |
| Aug 4, 2026 | 8.11 | 8.81 | 8.02 | 8.76 | 8.76 | 6.05% | 4,155,551 |
| Aug 3, 2026 | 7.77 | 8.48 | 7.61 | 8.26 | 8.26 | 2.74% | 4,374,517 |
| Jul 31, 2026 | 8.33 | 8.36 | 7.29 | 8.04 | 8.04 | -8.53% | 9,538,212 |
| Jul 30, 2026 | 8.38 | 8.90 | 8.26 | 8.79 | 8.79 | 8.79% | 5,768,025 |
| Jul 29, 2026 | 8.60 | 9.28 | 8.08 | 8.08 | 8.08 | -5.83% | 6,866,243 |
| Jul 28, 2026 | 8.42 | 9.00 | 8.04 | 8.58 | 8.58 | -5.09% | 5,567,886 |