T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.26	23.75	12.90	13.33	13.33	-52.26%	41,220,633
Feb 5, 2026	23.30	28.71	22.99	27.92	27.92	34.23%	31,598,851
Feb 4, 2026	20.39	23.02	20.22	20.80	20.80	6.67%	29,923,068
Feb 3, 2026	17.72	21.16	17.72	19.50	19.50	9.43%	25,234,465
Feb 2, 2026	17.84	18.21	16.14	17.82	17.82	13.29%	14,521,560
Jan 30, 2026	18.16	18.16	15.41	15.73	15.73	-9.18%	15,142,003
Jan 29, 2026	15.00	18.03	14.98	17.32	17.32	19.04%	18,816,209
Jan 28, 2026	13.47	14.78	13.28	14.55	14.55	4.08%	12,216,070
Jan 27, 2026	14.23	14.80	13.98	13.98	13.98	-1.27%	8,187,468
Jan 26, 2026	14.38	14.49	13.60	14.16	14.16	3.13%	5,956,966
Jan 23, 2026	14.14	14.51	12.73	13.73	13.73	-3.04%	9,817,762
Jan 22, 2026	13.66	14.37	13.52	14.16	14.16	3.66%	8,219,079
Jan 21, 2026	14.13	15.03	13.32	13.66	13.66	-4.21%	11,407,119
Jan 20, 2026	13.64	14.48	13.52	14.26	14.26	15.28%	14,577,267
Jan 16, 2026	12.64	13.28	12.34	12.37	12.37	-3.06%	10,736,936
Jan 15, 2026	11.73	12.89	11.73	12.76	12.76	9.43%	11,654,125
Jan 14, 2026	11.79	12.15	10.12	11.66	11.66	-7.68%	21,444,696
Jan 13, 2026	14.11	14.44	12.48	12.63	12.63	-13.32%	12,230,088
Jan 12, 2026	15.77	16.02	14.24	14.57	14.57	-6.00%	7,986,772
Jan 9, 2026	13.98	15.81	13.86	15.50	15.50	11.43%	9,553,112
Jan 8, 2026	15.46	15.86	13.25	13.91	13.91	-6.83%	11,321,444
Jan 7, 2026	14.59	15.52	13.23	14.93	14.93	-4.11%	13,498,408
Jan 6, 2026	14.09	16.30	14.01	15.57	15.57	7.98%	7,645,966
Jan 5, 2026	14.69	15.20	13.86	14.42	14.42	-9.65%	8,234,902
Jan 2, 2026	16.59	17.63	15.17	15.96	15.96	-6.94%	9,004,286
Dec 31, 2025	16.28	17.27	16.15	17.15	17.15	4.83%	4,628,440
Dec 30, 2025	16.31	16.68	15.60	16.36	16.36	-0.30%	5,782,201
Dec 29, 2025	15.94	16.44	14.95	16.41	16.41	4.26%	5,356,757
Dec 26, 2025	15.55	16.69	15.51	15.74	15.74	-0.19%	4,945,857
Dec 24, 2025	16.09	16.52	15.67	15.77	15.77	-1.00%	3,588,300
Dec 23, 2025	15.17	16.19	15.08	15.93	15.93	7.85%	7,029,122
Dec 22, 2025	13.96	14.89	13.66	14.77	14.77	0.27%	6,707,105
Dec 19, 2025	15.00	15.35	14.11	14.73	14.73	-8.22%	10,827,950
Dec 18, 2025	14.17	16.19	13.86	16.05	16.05	3.02%	11,546,656
Dec 17, 2025	14.35	15.62	13.79	15.58	15.58	7.67%	9,553,710
Dec 16, 2025	14.91	15.45	13.65	14.47	14.47	-6.28%	10,785,437
Dec 15, 2025	13.34	15.67	13.29	15.44	15.44	16.44%	14,365,064
Dec 12, 2025	12.42	13.30	12.10	13.26	13.26	7.63%	11,217,382
Dec 11, 2025	12.82	13.92	12.32	12.32	12.32	1.23%	12,178,895
Dec 10, 2025	11.59	12.47	11.39	12.17	12.17	4.73%	10,672,544
Dec 9, 2025	12.65	12.85	10.39	11.62	11.62	-6.14%	21,058,744
Dec 8, 2025	12.64	13.18	12.09	12.38	12.38	-4.92%	10,564,063
Dec 5, 2025	12.47	13.39	12.21	13.02	13.02	7.60%	12,989,557
Dec 4, 2025	12.08	12.58	11.51	12.10	12.10	2.20%	11,810,585
Dec 3, 2025	12.55	13.17	11.59	11.84	11.84	-7.72%	17,925,780
Dec 2, 2025	13.41	13.57	11.67	12.83	12.83	-11.61%	21,602,024
Dec 1, 2025	15.00	16.96	14.41	14.52	14.52	6.57%	21,765,329
Nov 28, 2025	12.71	13.96	12.04	13.62	13.62	-1.66%	11,319,059
Nov 26, 2025	14.24	14.87	13.05	13.85	13.85	-4.02%	19,724,873
Nov 25, 2025	14.21	15.21	13.78	14.43	14.43	7.45%	15,632,121

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.