T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
5.76
-0.36 (-5.88%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.08 | 6.24 | 5.75 | 5.76 | 5.76 | -5.88% | 29,168,345 |
| Sep 25, 2025 | 5.60 | 6.40 | 5.59 | 6.12 | 6.12 | 14.18% | 33,521,781 |
| Sep 24, 2025 | 5.14 | 5.38 | 4.94 | 5.36 | 5.36 | 2.58% | 14,822,626 |
| Sep 23, 2025 | 4.95 | 5.23 | 4.90 | 5.23 | 5.23 | 4.60% | 14,023,719 |
| Sep 22, 2025 | 4.96 | 5.18 | 4.83 | 5.00 | 5.00 | 5.16% | 18,086,330 |
| Sep 19, 2025 | 4.66 | 4.95 | 4.53 | 4.75 | 4.75 | 2.81% | 16,218,040 |
| Sep 18, 2025 | 5.06 | 5.09 | 4.35 | 4.62 | 4.62 | -12.00% | 29,151,538 |
| Sep 17, 2025 | 5.09 | 5.44 | 4.93 | 5.25 | 5.25 | 3.35% | 18,115,042 |
| Sep 16, 2025 | 5.29 | 5.42 | 5.07 | 5.08 | 5.08 | -4.51% | 19,397,478 |
| Sep 15, 2025 | 5.26 | 5.55 | 5.22 | 5.32 | 5.32 | 2.21% | 16,208,270 |
| Sep 12, 2025 | 5.29 | 5.33 | 5.05 | 5.21 | 5.21 | -3.07% | 28,733,717 |
| Sep 11, 2025 | 5.36 | 5.49 | 5.26 | 5.37 | 5.37 | 0.09% | 24,914,518 |
| Sep 10, 2025 | 5.17 | 5.52 | 4.93 | 5.37 | 5.37 | 1.13% | 27,470,809 |
| Sep 9, 2025 | 5.25 | 5.44 | 5.19 | 5.31 | 5.31 | 0.86% | 19,882,399 |
| Sep 8, 2025 | 5.30 | 5.50 | 5.16 | 5.26 | 5.26 | 3.75% | 28,283,197 |
| Sep 5, 2025 | 5.08 | 5.59 | 5.04 | 5.07 | 5.07 | -5.06% | 37,657,438 |
| Sep 4, 2025 | 5.28 | 5.66 | 5.19 | 5.34 | 5.34 | 1.52% | 33,291,137 |
| Sep 3, 2025 | 4.91 | 5.34 | 4.85 | 5.26 | 5.26 | 6.48% | 25,651,982 |
| Sep 2, 2025 | 5.15 | 5.25 | 4.72 | 4.94 | 4.94 | -4.17% | 39,395,632 |
| Aug 29, 2025 | 5.15 | 5.21 | 5.00 | 5.16 | 5.16 | 2.49% | 29,018,351 |
| Aug 28, 2025 | 4.82 | 5.10 | 4.76 | 5.03 | 5.03 | 1.93% | 27,336,248 |
| Aug 27, 2025 | 4.76 | 4.94 | 4.68 | 4.94 | 4.94 | 5.67% | 31,880,432 |
| Aug 26, 2025 | 4.96 | 5.00 | 4.67 | 4.67 | 4.67 | -5.08% | 25,501,395 |
| Aug 25, 2025 | 4.89 | 5.03 | 4.71 | 4.92 | 4.92 | 8.13% | 29,373,469 |
| Aug 22, 2025 | 5.24 | 5.32 | 4.51 | 4.55 | 4.55 | -11.82% | 43,617,067 |
| Aug 21, 2025 | 5.11 | 5.25 | 5.00 | 5.16 | 5.16 | 3.72% | 35,078,133 |
| Aug 20, 2025 | 5.11 | 5.56 | 4.94 | 4.98 | 4.98 | -4.60% | 46,209,172 |
| Aug 19, 2025 | 4.55 | 5.30 | 4.52 | 5.22 | 5.22 | 14.87% | 56,431,569 |
| Aug 18, 2025 | 4.62 | 4.68 | 4.44 | 4.54 | 4.54 | 1.79% | 38,379,708 |
| Aug 15, 2025 | 4.33 | 4.62 | 4.31 | 4.46 | 4.46 | 3.48% | 46,882,439 |
| Aug 14, 2025 | 4.18 | 4.48 | 4.15 | 4.31 | 4.31 | 9.39% | 59,746,418 |
| Aug 13, 2025 | 3.83 | 4.10 | 3.80 | 3.94 | 3.94 | 1.55% | 50,599,272 |
| Aug 12, 2025 | 3.76 | 3.97 | 3.75 | 3.88 | 3.88 | 3.19% | 42,441,856 |
| Aug 11, 2025 | 3.70 | 3.80 | 3.50 | 3.76 | 3.76 | -2.84% | 54,098,949 |
| Aug 8, 2025 | 3.83 | 3.99 | 3.61 | 3.87 | 3.87 | 3.48% | 43,982,938 |
| Aug 7, 2025 | 4.03 | 4.06 | 3.65 | 3.74 | 3.74 | -9.77% | 59,349,577 |
| Aug 6, 2025 | 4.34 | 4.38 | 4.12 | 4.15 | 4.15 | -4.05% | 31,929,165 |
| Aug 5, 2025 | 4.16 | 4.37 | 4.06 | 4.32 | 4.32 | 6.80% | 42,792,468 |
| Aug 4, 2025 | 4.45 | 4.63 | 4.02 | 4.05 | 4.05 | -12.16% | 52,387,172 |
| Aug 1, 2025 | 4.14 | 4.63 | 4.10 | 4.61 | 4.61 | 18.08% | 55,462,668 |
| Jul 31, 2025 | 3.97 | 4.02 | 3.74 | 3.90 | 3.90 | -4.06% | 40,617,119 |
| Jul 30, 2025 | 4.04 | 4.12 | 3.87 | 4.07 | 4.07 | -0.12% | 31,183,083 |
| Jul 29, 2025 | 3.84 | 4.15 | 3.84 | 4.07 | 4.07 | 4.63% | 34,442,985 |
| Jul 28, 2025 | 3.65 | 3.90 | 3.65 | 3.89 | 3.89 | 0.91% | 34,158,576 |
| Jul 25, 2025 | 3.86 | 3.92 | 3.76 | 3.86 | 3.86 | 4.33% | 32,315,815 |
| Jul 24, 2025 | 3.71 | 3.86 | 3.60 | 3.70 | 3.70 | -0.94% | 34,089,297 |
| Jul 23, 2025 | 3.55 | 3.85 | 3.55 | 3.73 | 3.73 | 6.42% | 54,776,233 |
| Jul 22, 2025 | 3.47 | 3.72 | 3.39 | 3.51 | 3.51 | -0.28% | 48,796,697 |
| Jul 21, 2025 | 3.45 | 3.54 | 3.33 | 3.52 | 3.52 | -1.26% | 57,580,131 |
| Jul 18, 2025 | 3.16 | 3.58 | 3.13 | 3.56 | 3.56 | 12.66% | 45,391,627 |