Skip to main content
logo
T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
12.76
+1.10 (9.43%)
At close: Jan 15, 2026, 4:00 PM EST
12.70
-0.06 (-0.47%)
After-hours: Jan 15, 2026, 4:45 PM EST

MSTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202611.7312.8911.7312.51-7.29%10,855,991
Jan 14, 202611.7912.1510.1211.6611.66-7.68%21,363,909
Jan 13, 202614.1114.4412.4812.6312.63-13.32%12,059,060
Jan 12, 202615.7716.0214.2414.5714.57-6.00%7,986,772
Jan 9, 202613.9815.8113.8615.5015.5011.43%9,553,112
Jan 8, 202615.4615.8613.2513.9113.91-6.83%11,321,444
Jan 7, 202614.5915.5213.2314.9314.93-4.11%13,498,408
Jan 6, 202614.0916.3014.0115.5715.577.98%7,645,966
Jan 5, 202614.6915.2013.8614.4214.42-9.65%8,234,902
Jan 2, 202616.5917.6315.1715.9615.96-6.94%9,004,286
Dec 31, 202516.2817.2716.1517.1517.154.83%4,628,440
Dec 30, 202516.3116.6815.6016.3616.36-0.30%5,782,201
Dec 29, 202515.9416.4414.9516.4116.414.26%5,356,757
Dec 26, 202515.5516.6915.5115.7415.74-0.19%4,945,857
Dec 24, 202516.0916.5215.6715.7715.77-1.00%3,588,300
Dec 23, 202515.1716.1915.0815.9315.937.85%7,029,122
Dec 22, 202513.9614.8913.6614.7714.770.27%6,707,105
Dec 19, 202515.0015.3514.1114.7314.73-8.22%10,827,950
Dec 18, 202514.1716.1913.8616.0516.053.02%11,546,656
Dec 17, 202514.3515.6213.7915.5815.587.67%9,553,710
Dec 16, 202514.9115.4513.6514.4714.47-6.28%10,785,437
Dec 15, 202513.3415.6713.2915.4415.4416.44%14,365,064
Dec 12, 202512.4213.3012.1013.2613.267.63%11,217,382
Dec 11, 202512.8213.9212.3212.3212.321.23%12,178,895
Dec 10, 202511.5912.4711.3912.1712.174.73%10,672,544
Dec 9, 202512.6512.8510.3911.6211.62-6.14%21,058,744
Dec 8, 202512.6413.1812.0912.3812.38-4.92%10,564,063
Dec 5, 202512.4713.3912.2113.0213.027.60%12,989,557
Dec 4, 202512.0812.5811.5112.1012.102.20%11,810,585
Dec 3, 202512.5513.1711.5911.8411.84-7.72%17,925,780
Dec 2, 202513.4113.5711.6712.8312.83-11.61%21,602,024
Dec 1, 202515.0016.9614.4114.5214.526.57%21,765,329
Nov 28, 202512.7113.9612.0413.6213.62-1.66%11,319,059
Nov 26, 202514.2414.8713.0513.8513.85-4.02%19,724,873
Nov 25, 202514.2115.2113.7814.4314.437.45%15,632,121
Nov 24, 202514.7015.7113.3213.4313.43-10.17%22,180,617
Nov 21, 202514.5715.5813.2714.9514.957.79%40,170,204
Nov 20, 202511.8814.6511.6813.8713.8710.17%35,409,684
Nov 19, 202511.0313.1210.8912.5912.5918.89%24,283,092
Nov 18, 202511.8311.929.7110.5910.59-11.45%25,873,453
Nov 17, 202511.8712.6410.9711.9611.964.64%34,056,146
Nov 14, 202511.4311.9910.5611.4311.438.14%35,054,457
Nov 13, 20259.3510.709.1410.5710.5714.21%23,229,810
Nov 12, 20258.569.628.499.269.265.83%15,839,281
Nov 11, 20258.398.788.208.758.756.06%17,317,265
Nov 10, 20257.518.527.458.258.252.81%23,423,972
Nov 7, 20259.399.597.918.028.02-4.18%34,206,699
Nov 6, 20257.528.487.508.378.3714.03%23,363,280
Nov 5, 20257.667.847.327.347.34-6.50%16,102,612
Nov 4, 20257.427.907.277.857.8513.44%28,360,535