T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
13.74
-4.84 (-26.05%)
At close: Jun 29, 2026, 4:00 PM EDT
15.33
+1.59 (11.57%)
Pre-market: Jun 30, 2026, 8:45 AM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 16.99 | 18.31 | 13.07 | 13.74 | 13.74 | -26.05% | 28,055,920 |
| Jun 26, 2026 | 18.24 | 18.70 | 16.34 | 18.58 | 18.58 | 7.21% | 27,624,063 |
| Jun 25, 2026 | 14.40 | 17.39 | 14.38 | 17.33 | 17.33 | 19.27% | 28,725,596 |
| Jun 24, 2026 | 12.57 | 15.00 | 12.48 | 14.53 | 14.53 | 18.61% | 24,601,333 |
| Jun 23, 2026 | 11.74 | 12.35 | 11.48 | 12.25 | 12.25 | 10.06% | 13,608,169 |
| Jun 22, 2026 | 9.88 | 11.54 | 9.15 | 11.13 | 11.13 | 5.10% | 17,442,997 |
| Jun 18, 2026 | 9.70 | 11.35 | 9.68 | 10.59 | 10.59 | 7.29% | 22,379,970 |
| Jun 17, 2026 | 8.92 | 9.91 | 8.60 | 9.87 | 9.87 | 10.28% | 20,589,513 |
| Jun 16, 2026 | 8.22 | 9.00 | 7.88 | 8.95 | 8.95 | 12.58% | 13,869,611 |
| Jun 15, 2026 | 7.67 | 8.03 | 7.22 | 7.95 | 7.95 | -11.57% | 22,374,947 |
| Jun 12, 2026 | 9.70 | 10.07 | 8.26 | 8.99 | 8.99 | -6.35% | 20,205,099 |
| Jun 11, 2026 | 10.31 | 10.86 | 9.45 | 9.60 | 9.60 | -8.57% | 22,726,006 |
| Jun 10, 2026 | 10.35 | 10.51 | 9.54 | 10.50 | 10.50 | 3.14% | 19,174,200 |
| Jun 9, 2026 | 9.38 | 10.58 | 9.03 | 10.18 | 10.18 | 15.75% | 17,381,897 |
| Jun 8, 2026 | 9.04 | 9.45 | 8.50 | 8.80 | 8.80 | -10.89% | 21,132,619 |
| Jun 5, 2026 | 9.43 | 10.74 | 9.26 | 9.87 | 9.87 | 13.06% | 41,527,428 |
| Jun 4, 2026 | 9.13 | 9.23 | 8.40 | 8.73 | 8.73 | -4.17% | 29,374,422 |
| Jun 3, 2026 | 8.19 | 9.14 | 7.75 | 9.11 | 9.11 | 14.02% | 31,214,726 |
| Jun 2, 2026 | 7.40 | 8.18 | 7.38 | 7.99 | 7.99 | 18.20% | 34,323,352 |
| Jun 1, 2026 | 6.86 | 7.17 | 6.45 | 6.76 | 6.76 | 11.92% | 22,185,885 |
| May 29, 2026 | 6.86 | 7.01 | 5.80 | 6.04 | 6.04 | -9.85% | 26,246,645 |
| May 28, 2026 | 6.95 | 7.34 | 6.54 | 6.70 | 6.70 | 3.24% | 21,633,002 |
| May 27, 2026 | 6.31 | 6.52 | 6.24 | 6.49 | 6.49 | 7.27% | 16,784,571 |
| May 26, 2026 | 5.96 | 6.11 | 5.54 | 6.05 | 6.05 | -0.17% | 18,671,760 |
| May 22, 2026 | 5.76 | 6.11 | 5.67 | 6.06 | 6.06 | 5.94% | 17,234,665 |
| May 21, 2026 | 5.79 | 5.89 | 5.46 | 5.72 | 5.72 | 1.15% | 22,191,307 |
| May 20, 2026 | 5.65 | 5.84 | 5.43 | 5.66 | 5.66 | -1.14% | 20,611,107 |
| May 19, 2026 | 5.79 | 5.83 | 5.49 | 5.72 | 5.72 | 2.14% | 20,152,684 |
| May 18, 2026 | 5.49 | 5.87 | 5.46 | 5.60 | 5.60 | 11.78% | 33,442,146 |
| May 15, 2026 | 4.78 | 5.19 | 4.77 | 5.01 | 5.01 | 10.60% | 26,643,045 |
| May 14, 2026 | 5.05 | 5.23 | 4.20 | 4.53 | 4.53 | -10.12% | 35,395,522 |
| May 13, 2026 | 4.84 | 5.17 | 4.82 | 5.04 | 5.04 | 7.01% | 21,643,525 |
| May 12, 2026 | 4.42 | 4.91 | 4.38 | 4.71 | 4.71 | 11.61% | 27,866,480 |
| May 11, 2026 | 4.55 | 4.90 | 4.17 | 4.22 | 4.22 | -8.86% | 22,617,833 |
| May 8, 2026 | 5.14 | 5.20 | 4.63 | 4.63 | 4.63 | -8.68% | 22,447,910 |
| May 7, 2026 | 4.83 | 5.28 | 4.83 | 5.07 | 5.07 | 7.64% | 24,590,587 |
| May 6, 2026 | 4.84 | 4.97 | 4.65 | 4.71 | 4.71 | -0.63% | 23,774,678 |
| May 5, 2026 | 4.59 | 4.89 | 4.53 | 4.74 | 4.74 | -2.97% | 18,618,358 |
| May 4, 2026 | 5.07 | 5.20 | 4.75 | 4.89 | 4.89 | -7.48% | 24,660,876 |
| May 1, 2026 | 5.73 | 5.85 | 5.04 | 5.28 | 5.28 | -14.15% | 31,565,592 |
| Apr 30, 2026 | 6.48 | 6.70 | 6.04 | 6.15 | 6.15 | -9.09% | 17,769,864 |
| Apr 29, 2026 | 6.23 | 6.90 | 6.23 | 6.77 | 6.77 | 8.94% | 19,944,580 |
| Apr 28, 2026 | 6.37 | 6.66 | 6.15 | 6.21 | 6.21 | 4.02% | 24,557,885 |
| Apr 27, 2026 | 5.89 | 6.10 | 5.53 | 5.97 | 5.97 | 2.05% | 27,382,139 |
| Apr 24, 2026 | 5.47 | 5.99 | 5.45 | 5.85 | 5.85 | 1.74% | 19,430,756 |
| Apr 23, 2026 | 5.56 | 5.82 | 5.26 | 5.75 | 5.75 | 7.48% | 37,789,540 |
| Apr 22, 2026 | 5.71 | 5.73 | 5.05 | 5.35 | 5.35 | -18.57% | 47,365,051 |
| Apr 21, 2026 | 6.12 | 6.60 | 5.95 | 6.57 | 6.57 | 7.88% | 35,089,237 |
| Apr 20, 2026 | 6.75 | 6.89 | 6.08 | 6.09 | 6.09 | -4.99% | 28,025,125 |
| Apr 17, 2026 | 7.78 | 7.87 | 5.70 | 6.41 | 6.41 | -23.78% | 50,208,144 |