Defiance Daily Target 2x Long MSTR ETF (MSTX)

NASDAQ: MSTX · Real-Time Price · USD

6.76

-0.57 (-7.78%)

At close: Jun 26, 2026, 4:00 PM EDT

6.88

+0.12 (1.78%)

After-hours: Jun 26, 2026, 7:58 PM EDT

MSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.95	7.70	6.72	6.76	6.76	-7.78%	9,000,846
Jun 25, 2026	9.10	9.10	7.26	7.33	7.33	-18.65%	11,243,289
Jun 24, 2026	10.84	10.90	8.62	9.01	9.01	-18.76%	12,447,252
Jun 23, 2026	11.70	11.98	11.03	11.09	11.09	-10.71%	4,315,373
Jun 22, 2026	13.93	14.85	11.90	12.42	12.42	-5.05%	4,667,083
Jun 18, 2026	14.31	14.35	12.00	13.08	13.08	-7.56%	7,152,670
Jun 17, 2026	15.78	16.38	14.13	14.15	14.15	-10.16%	4,723,589
Jun 16, 2026	17.50	18.20	15.70	15.75	15.75	-12.65%	3,208,941
Jun 15, 2026	18.64	19.40	17.92	18.03	18.03	11.43%	4,216,935
Jun 12, 2026	15.09	17.39	14.50	16.18	16.18	6.24%	4,024,524
Jun 11, 2026	14.30	15.49	13.59	15.23	15.23	8.09%	5,057,653
Jun 10, 2026	14.35	15.45	14.09	14.09	14.09	-3.29%	3,675,661
Jun 9, 2026	16.14	16.86	13.81	14.57	14.57	-15.83%	5,572,155
Jun 8, 2026	16.95	17.79	16.29	17.31	17.31	11.39%	3,668,781
Jun 5, 2026	16.58	16.95	13.88	15.54	15.54	-14.14%	9,212,867
Jun 4, 2026	17.44	18.71	17.15	18.10	18.10	4.32%	4,627,581
Jun 3, 2026	19.75	20.84	17.35	17.35	17.35	-14.41%	5,508,338
Jun 2, 2026	22.44	22.45	19.60	20.27	20.27	-18.07%	7,812,686
Jun 1, 2026	24.31	26.22	22.88	24.74	24.74	-12.08%	3,757,280
May 29, 2026	25.03	29.10	24.41	28.14	28.14	9.84%	2,806,279
May 28, 2026	24.71	26.32	23.14	25.62	25.62	-3.36%	3,378,686
May 27, 2026	27.39	27.74	26.43	26.51	26.51	-7.37%	2,781,275
May 26, 2026	29.16	31.14	28.38	28.62	28.62	-	2,477,390
May 22, 2026	30.26	30.76	28.41	28.62	28.62	-6.41%	2,803,011
May 21, 2026	30.30	31.98	29.65	30.58	30.58	-1.20%	2,146,842
May 20, 2026	30.95	32.20	30.03	30.95	30.95	1.41%	1,647,049
May 19, 2026	30.38	31.93	30.19	30.52	30.52	-2.77%	1,798,569
May 18, 2026	32.31	32.32	29.50	31.39	31.39	-12.00%	2,763,103
May 15, 2026	37.68	37.68	34.11	35.67	35.67	-10.38%	2,319,740
May 14, 2026	36.01	42.28	34.85	39.80	39.80	9.70%	3,201,514
May 13, 2026	38.00	38.03	35.20	36.28	36.28	-7.00%	2,600,298
May 12, 2026	41.94	42.39	37.00	39.01	39.01	-11.78%	2,376,053
May 11, 2026	41.32	44.63	38.40	44.22	44.22	9.10%	3,170,584
May 8, 2026	36.99	40.67	36.45	40.53	40.53	8.51%	2,578,773
May 7, 2026	39.56	39.56	35.70	37.35	37.35	-7.96%	2,520,821
May 6, 2026	39.46	41.17	38.38	40.58	40.58	-0.20%	2,574,826
May 5, 2026	41.62	42.14	39.28	40.66	40.66	3.07%	3,298,600
May 4, 2026	38.19	40.24	37.15	39.45	39.45	7.79%	2,800,672
May 1, 2026	34.17	37.82	33.62	36.60	36.60	13.98%	3,211,367
Apr 30, 2026	30.73	32.62	29.76	32.11	32.11	9.00%	2,042,314
Apr 29, 2026	32.35	32.35	28.78	29.46	29.46	-8.93%	3,012,259
Apr 28, 2026	31.66	32.86	30.05	32.35	32.35	-4.43%	2,780,462
Apr 27, 2026	34.40	36.50	33.21	33.85	33.85	-2.22%	2,871,417
Apr 24, 2026	37.00	37.18	33.80	34.62	34.62	-1.79%	2,362,180
Apr 23, 2026	36.75	38.89	34.90	35.25	35.25	-7.75%	4,028,321
Apr 22, 2026	36.61	39.79	36.59	38.21	38.21	18.63%	7,360,154
Apr 21, 2026	34.90	35.90	32.13	32.21	32.21	-8.29%	4,264,459
Apr 20, 2026	31.72	35.20	31.04	35.12	35.12	5.12%	3,424,410
Apr 17, 2026	29.06	35.80	28.78	33.41	33.41	23.42%	8,236,363
Apr 16, 2026	25.07	27.17	23.70	27.07	27.07	7.55%	5,237,165