Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
19.55
+1.05 (5.68%)
At close: Mar 31, 2026, 4:00 PM EDT
20.04
+0.49 (2.51%)
Pre-market: Apr 1, 2026, 8:13 AM EDT
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 18.98 | 19.66 | 17.37 | 19.55 | 19.55 | 5.68% | 4,229,342 |
| Mar 30, 2026 | 21.03 | 21.32 | 18.32 | 18.50 | 18.50 | -7.45% | 2,450,313 |
| Mar 27, 2026 | 21.31 | 21.52 | 19.30 | 19.99 | 19.99 | -10.56% | 3,183,221 |
| Mar 26, 2026 | 23.68 | 24.50 | 22.26 | 22.35 | 22.35 | -8.92% | 1,906,247 |
| Mar 25, 2026 | 25.03 | 26.18 | 23.76 | 24.54 | 24.54 | 4.07% | 2,355,291 |
| Mar 24, 2026 | 24.47 | 24.91 | 22.91 | 23.58 | 23.58 | -2.80% | 2,095,362 |
| Mar 23, 2026 | 24.45 | 24.90 | 22.89 | 24.26 | 24.26 | 3.45% | 3,695,638 |
| Mar 20, 2026 | 24.84 | 24.84 | 22.92 | 23.45 | 23.45 | -3.74% | 3,268,632 |
| Mar 19, 2026 | 23.25 | 24.97 | 22.58 | 24.36 | 24.36 | -3.33% | 3,079,874 |
| Mar 18, 2026 | 27.00 | 27.70 | 25.20 | 25.20 | 25.20 | -13.10% | 10,085,582 |
| Mar 17, 2026 | 27.40 | 29.90 | 27.20 | 29.00 | 29.00 | 3.57% | 12,761,935 |
| Mar 16, 2026 | 27.20 | 28.30 | 26.50 | 28.00 | 28.00 | 11.11% | 12,490,743 |
| Mar 13, 2026 | 26.70 | 27.90 | 24.80 | 25.20 | 25.20 | 3.28% | 15,497,038 |
| Mar 12, 2026 | 24.35 | 25.00 | 23.00 | 24.40 | 24.40 | -1.61% | 11,279,607 |
| Mar 11, 2026 | 25.40 | 26.40 | 23.70 | 24.80 | 24.80 | -0.40% | 11,454,161 |
| Mar 10, 2026 | 26.20 | 26.40 | 24.00 | 24.90 | 24.90 | -0.80% | 10,228,946 |
| Mar 9, 2026 | 24.15 | 25.60 | 23.80 | 25.10 | 25.10 | 8.19% | 8,345,340 |
| Mar 6, 2026 | 23.75 | 24.30 | 22.60 | 23.20 | 23.20 | -9.73% | 8,622,368 |
| Mar 5, 2026 | 27.60 | 28.15 | 25.00 | 25.70 | 25.70 | -8.54% | 9,870,635 |
| Mar 4, 2026 | 27.25 | 29.30 | 26.70 | 28.10 | 28.10 | 20.60% | 10,300,617 |
| Mar 3, 2026 | 23.55 | 24.80 | 21.60 | 23.30 | 23.30 | -7.17% | 9,100,666 |
| Mar 2, 2026 | 22.20 | 26.10 | 22.20 | 25.10 | 25.10 | 11.56% | 9,957,621 |
| Feb 27, 2026 | 22.25 | 23.00 | 21.90 | 22.50 | 22.50 | -5.46% | 5,392,042 |
| Feb 26, 2026 | 24.00 | 24.70 | 22.10 | 23.80 | 23.80 | -3.64% | 7,467,027 |
| Feb 25, 2026 | 22.75 | 25.50 | 22.40 | 24.70 | 24.70 | 17.62% | 8,993,762 |
| Feb 24, 2026 | 20.05 | 21.70 | 19.00 | 21.00 | 21.00 | 0.96% | 6,806,365 |
| Feb 23, 2026 | 22.25 | 23.10 | 20.40 | 20.80 | 20.80 | -10.73% | 7,179,135 |
| Feb 20, 2026 | 23.20 | 25.19 | 22.75 | 23.30 | 23.30 | 2.19% | 7,245,800 |
| Feb 19, 2026 | 20.75 | 23.00 | 20.20 | 22.80 | 22.80 | 6.54% | 8,385,046 |
| Feb 18, 2026 | 22.30 | 23.90 | 20.95 | 21.40 | 21.40 | -5.31% | 6,631,962 |
| Feb 17, 2026 | 22.80 | 23.90 | 21.60 | 22.60 | 22.60 | -7.76% | 7,179,981 |
| Feb 13, 2026 | 22.30 | 25.10 | 21.80 | 24.50 | 24.50 | 17.22% | 9,100,931 |
| Feb 12, 2026 | 22.50 | 22.90 | 20.15 | 20.90 | 20.90 | -5.00% | 6,400,216 |
| Feb 11, 2026 | 24.90 | 25.00 | 21.30 | 22.00 | 22.00 | -10.93% | 8,074,730 |
| Feb 10, 2026 | 24.92 | 27.10 | 24.55 | 24.70 | 24.70 | -7.49% | 8,156,402 |
| Feb 9, 2026 | 22.62 | 27.20 | 21.80 | 26.70 | 26.70 | 5.12% | 12,606,111 |
| Feb 6, 2026 | 19.30 | 25.70 | 19.15 | 25.40 | 25.40 | 52.10% | 12,144,934 |
| Feb 5, 2026 | 22.00 | 22.70 | 15.70 | 16.70 | 16.70 | -34.51% | 12,029,775 |
| Feb 4, 2026 | 26.00 | 26.21 | 22.30 | 25.50 | 25.50 | -6.59% | 7,971,111 |
| Feb 3, 2026 | 30.30 | 30.30 | 24.50 | 27.30 | 27.30 | -9.30% | 8,274,191 |
| Feb 2, 2026 | 30.10 | 33.90 | 29.30 | 30.10 | 30.10 | -13.26% | 7,007,121 |
| Jan 30, 2026 | 30.50 | 35.40 | 30.30 | 34.70 | 34.70 | 8.78% | 6,298,358 |
| Jan 29, 2026 | 38.30 | 38.30 | 30.10 | 31.90 | 31.90 | -19.44% | 8,019,136 |
| Jan 28, 2026 | 42.75 | 43.30 | 38.90 | 39.60 | 39.60 | -3.88% | 5,044,133 |
| Jan 27, 2026 | 40.55 | 41.30 | 39.00 | 41.20 | 41.20 | 0.98% | 4,874,370 |
| Jan 26, 2026 | 40.20 | 42.50 | 39.80 | 40.80 | 40.80 | -3.09% | 3,641,183 |
| Jan 23, 2026 | 41.10 | 45.20 | 39.90 | 42.10 | 42.10 | 2.18% | 4,811,494 |
| Jan 22, 2026 | 42.70 | 43.05 | 40.40 | 41.20 | 41.20 | -3.74% | 3,937,361 |
| Jan 21, 2026 | 41.50 | 43.60 | 38.70 | 42.80 | 42.80 | 4.39% | 4,915,074 |
| Jan 20, 2026 | 43.60 | 43.90 | 40.20 | 41.00 | 41.00 | -15.64% | 6,156,058 |