T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
12.10
+0.26 (2.20%)
At close: Dec 4, 2025, 4:00 PM EST
12.24
+0.14 (1.16%)
Pre-market: Dec 5, 2025, 5:31 AM EST
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.08 | 12.58 | 11.51 | 12.10 | 12.10 | 2.20% | 11,784,674 |
| Dec 3, 2025 | 12.55 | 13.17 | 11.59 | 11.84 | 11.84 | -7.72% | 17,708,855 |
| 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 |
| Nov 24, 2025 | 14.70 | 15.71 | 13.32 | 13.43 | 13.43 | -10.17% | 22,180,617 |
| Nov 21, 2025 | 14.57 | 15.58 | 13.27 | 14.95 | 14.95 | 7.79% | 40,170,204 |
| Nov 20, 2025 | 11.88 | 14.65 | 11.68 | 13.87 | 13.87 | 10.17% | 35,409,684 |
| Nov 19, 2025 | 11.03 | 13.12 | 10.89 | 12.59 | 12.59 | 18.89% | 24,283,092 |
| Nov 18, 2025 | 11.83 | 11.92 | 9.71 | 10.59 | 10.59 | -11.45% | 25,873,453 |
| Nov 17, 2025 | 11.87 | 12.64 | 10.97 | 11.96 | 11.96 | 4.64% | 34,056,146 |
| Nov 14, 2025 | 11.43 | 11.99 | 10.56 | 11.43 | 11.43 | 8.14% | 35,054,457 |
| Nov 13, 2025 | 9.35 | 10.70 | 9.14 | 10.57 | 10.57 | 14.21% | 23,229,810 |
| Nov 12, 2025 | 8.56 | 9.62 | 8.49 | 9.26 | 9.26 | 5.83% | 15,839,281 |
| Nov 11, 2025 | 8.39 | 8.78 | 8.20 | 8.75 | 8.75 | 6.06% | 17,317,265 |
| Nov 10, 2025 | 7.51 | 8.52 | 7.45 | 8.25 | 8.25 | 2.81% | 23,423,972 |
| Nov 7, 2025 | 9.39 | 9.59 | 7.91 | 8.02 | 8.02 | -4.18% | 34,206,699 |
| Nov 6, 2025 | 7.52 | 8.48 | 7.50 | 8.37 | 8.37 | 14.03% | 23,363,280 |
| Nov 5, 2025 | 7.66 | 7.84 | 7.32 | 7.34 | 7.34 | -6.50% | 16,102,612 |
| Nov 4, 2025 | 7.42 | 7.90 | 7.27 | 7.85 | 7.85 | 13.44% | 28,360,535 |
| Nov 3, 2025 | 6.95 | 7.17 | 6.66 | 6.92 | 6.92 | 3.75% | 16,774,698 |
| Oct 31, 2025 | 6.65 | 7.07 | 6.30 | 6.67 | 6.67 | -12.24% | 25,614,562 |
| Oct 30, 2025 | 6.84 | 7.60 | 6.77 | 7.60 | 7.60 | 15.41% | 18,005,772 |
| Oct 29, 2025 | 6.19 | 6.64 | 6.11 | 6.59 | 6.59 | 6.38% | 16,472,257 |
| Oct 28, 2025 | 5.76 | 6.20 | 5.70 | 6.19 | 6.19 | 7.47% | 10,565,432 |
| Oct 27, 2025 | 5.60 | 5.86 | 5.58 | 5.76 | 5.76 | -4.48% | 11,608,921 |
| Oct 24, 2025 | 5.95 | 6.16 | 5.89 | 6.03 | 6.03 | -2.90% | 15,255,606 |
| Oct 23, 2025 | 6.18 | 6.49 | 6.02 | 6.21 | 6.21 | -2.82% | 15,420,920 |
| Oct 22, 2025 | 5.93 | 6.55 | 5.77 | 6.39 | 6.39 | 13.90% | 21,294,246 |
| Oct 21, 2025 | 5.92 | 6.02 | 5.46 | 5.61 | 5.61 | -3.61% | 18,198,739 |
| Oct 20, 2025 | 5.79 | 5.91 | 5.43 | 5.82 | 5.82 | -4.43% | 16,907,282 |
| Oct 17, 2025 | 6.57 | 6.59 | 5.97 | 6.09 | 6.09 | -4.40% | 25,253,142 |
| Oct 16, 2025 | 5.74 | 6.44 | 5.68 | 6.37 | 6.37 | 8.70% | 27,190,724 |
| Oct 15, 2025 | 5.61 | 5.94 | 5.41 | 5.86 | 5.86 | 2.81% | 13,407,835 |
| Oct 14, 2025 | 5.71 | 5.83 | 5.31 | 5.70 | 5.70 | 9.20% | 20,139,265 |
| Oct 13, 2025 | 5.55 | 5.77 | 5.20 | 5.22 | 5.22 | -6.95% | 22,929,134 |
| Oct 10, 2025 | 5.04 | 5.66 | 5.03 | 5.61 | 5.61 | 9.57% | 32,108,021 |
| Oct 9, 2025 | 4.93 | 5.18 | 4.87 | 5.12 | 5.12 | 6.11% | 19,438,059 |
| Oct 8, 2025 | 4.66 | 5.07 | 4.66 | 4.83 | 4.83 | -1.23% | 24,772,937 |
| Oct 7, 2025 | 4.18 | 4.89 | 4.18 | 4.89 | 4.89 | 17.15% | 29,204,577 |
| Oct 6, 2025 | 4.08 | 4.29 | 4.03 | 4.17 | 4.17 | -4.14% | 18,292,561 |
| Oct 3, 2025 | 4.39 | 4.54 | 4.20 | 4.35 | 4.35 | 0.23% | 20,232,175 |
| Oct 2, 2025 | 4.45 | 4.66 | 4.33 | 4.34 | 4.34 | -8.05% | 22,222,314 |
| Oct 1, 2025 | 4.95 | 4.96 | 4.56 | 4.72 | 4.72 | -10.27% | 22,659,475 |
| Sep 30, 2025 | 5.32 | 5.46 | 5.20 | 5.26 | 5.26 | 2.73% | 15,633,607 |
| Sep 29, 2025 | 5.58 | 5.70 | 5.08 | 5.12 | 5.12 | -11.11% | 25,484,614 |
| 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 |