T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
2.555
+0.090 (3.65%)
At close: Sep 25, 2026, 4:00 PM EDT
2.540
-0.015 (-0.59%)
After-hours: Sep 25, 2026, 8:00 PM EDT
MSTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.49 | 2.61 | 2.37 | 2.56 | 2.56 | 3.65% | 1,601,761 |
| Sep 24, 2026 | 2.48 | 2.57 | 2.36 | 2.47 | 2.47 | 1.44% | 64,084,260 |
| Sep 23, 2026 | 2.31 | 2.46 | 2.24 | 2.43 | 2.43 | 5.42% | 64,212,027 |
| Sep 22, 2026 | 2.31 | 2.31 | 2.20 | 2.31 | 2.31 | 0.66% | 47,733,317 |
| Sep 21, 2026 | 2.42 | 2.42 | 2.24 | 2.29 | 2.29 | -18.65% | 73,881,997 |
| Sep 18, 2026 | 3.93 | 3.93 | 2.81 | 2.82 | 2.82 | -32.66% | 79,636,355 |
| Sep 17, 2026 | 4.35 | 4.50 | 4.10 | 4.18 | 4.18 | -9.43% | 28,706,534 |
| Sep 16, 2026 | 4.37 | 4.81 | 4.34 | 4.62 | 4.62 | 5.13% | 33,067,723 |
| Sep 15, 2026 | 4.27 | 4.63 | 4.16 | 4.39 | 4.39 | 10.44% | 35,063,935 |
| Sep 14, 2026 | 4.38 | 4.38 | 3.93 | 3.98 | 3.98 | -8.83% | 25,873,220 |
| Sep 11, 2026 | 4.39 | 4.48 | 3.88 | 4.36 | 4.36 | -3.75% | 39,871,136 |
| Sep 10, 2026 | 4.53 | 4.64 | 4.32 | 4.53 | 4.53 | 6.59% | 29,218,922 |
| Sep 9, 2026 | 3.73 | 4.27 | 3.72 | 4.25 | 4.25 | 5.46% | 23,714,413 |
| Sep 8, 2026 | 3.97 | 4.10 | 3.90 | 4.03 | 4.03 | 8.19% | 28,224,529 |
| Sep 4, 2026 | 4.00 | 4.00 | 3.64 | 3.73 | 3.73 | 2.62% | 40,129,467 |
| Sep 3, 2026 | 5.12 | 5.17 | 3.61 | 3.63 | 3.63 | -34.71% | 69,375,010 |
| Sep 2, 2026 | 5.56 | 5.73 | 5.44 | 5.56 | 5.56 | 2.96% | 19,851,688 |
| Sep 1, 2026 | 5.19 | 5.52 | 5.05 | 5.40 | 5.40 | 11.34% | 27,579,593 |
| Aug 31, 2026 | 5.20 | 5.43 | 4.80 | 4.85 | 4.85 | -8.49% | 22,174,609 |
| Aug 28, 2026 | 4.85 | 5.37 | 4.72 | 5.30 | 5.30 | 14.47% | 36,353,885 |
| Aug 27, 2026 | 5.66 | 5.88 | 4.40 | 4.63 | 4.63 | -22.96% | 57,888,661 |
| Aug 26, 2026 | 6.00 | 6.22 | 5.79 | 6.01 | 6.01 | 5.62% | 20,120,483 |
| Aug 25, 2026 | 6.44 | 6.52 | 5.51 | 5.69 | 5.69 | -6.57% | 26,677,533 |
| Aug 24, 2026 | 6.19 | 6.46 | 5.54 | 6.09 | 6.09 | -6.16% | 24,390,318 |
| Aug 21, 2026 | 6.42 | 6.91 | 6.13 | 6.49 | 6.49 | -12.30% | 29,530,858 |
| Aug 20, 2026 | 7.20 | 8.05 | 7.16 | 7.40 | 7.40 | -15.62% | 21,989,151 |
| Aug 19, 2026 | 11.19 | 11.24 | 8.08 | 8.77 | 8.77 | -24.98% | 26,304,768 |
| Aug 18, 2026 | 11.01 | 11.73 | 10.61 | 11.69 | 11.69 | 10.08% | 6,243,180 |
| Aug 17, 2026 | 11.71 | 11.76 | 10.37 | 10.62 | 10.62 | -9.73% | 9,491,253 |
| Aug 14, 2026 | 11.34 | 12.08 | 11.27 | 11.77 | 11.77 | 8.23% | 7,599,033 |
| Aug 13, 2026 | 11.40 | 11.54 | 10.44 | 10.87 | 10.87 | -4.73% | 8,000,105 |
| Aug 12, 2026 | 10.85 | 11.46 | 10.71 | 11.41 | 11.41 | 2.70% | 5,319,123 |
| Aug 11, 2026 | 10.82 | 11.32 | 10.40 | 11.11 | 11.11 | 2.68% | 6,462,474 |
| Aug 10, 2026 | 10.38 | 11.06 | 10.14 | 10.82 | 10.82 | 5.05% | 6,173,754 |
| Aug 7, 2026 | 10.00 | 11.02 | 9.07 | 10.30 | 10.30 | -6.19% | 12,815,321 |
| Aug 6, 2026 | 11.16 | 11.31 | 10.68 | 10.98 | 10.98 | 2.33% | 5,952,864 |
| Aug 5, 2026 | 10.79 | 11.18 | 10.50 | 10.73 | 10.73 | -0.83% | 8,883,765 |
| Aug 4, 2026 | 11.78 | 11.88 | 10.76 | 10.82 | 10.82 | -6.16% | 7,084,615 |
| Aug 3, 2026 | 12.28 | 12.52 | 11.23 | 11.53 | 11.53 | -3.35% | 8,398,054 |
| Jul 31, 2026 | 11.60 | 12.84 | 11.51 | 11.93 | 11.93 | 8.95% | 10,409,454 |
| Jul 30, 2026 | 11.55 | 11.80 | 10.83 | 10.95 | 10.95 | -9.28% | 7,510,387 |
| Jul 29, 2026 | 11.40 | 12.07 | 10.49 | 12.07 | 12.07 | 5.83% | 9,867,936 |
| Jul 28, 2026 | 11.67 | 12.07 | 10.94 | 11.41 | 11.41 | 4.73% | 7,442,193 |
| Jul 27, 2026 | 12.17 | 12.17 | 10.73 | 10.89 | 10.89 | -14.92% | 10,654,913 |
| Jul 24, 2026 | 12.40 | 13.31 | 12.29 | 12.80 | 12.80 | 4.32% | 9,033,456 |
| Jul 23, 2026 | 11.55 | 12.59 | 11.46 | 12.27 | 12.27 | 12.16% | 7,606,674 |
| Jul 22, 2026 | 10.87 | 11.30 | 10.52 | 10.94 | 10.94 | 3.70% | 6,149,035 |
| Jul 21, 2026 | 10.67 | 10.98 | 9.90 | 10.55 | 10.55 | -8.18% | 8,643,535 |
| Jul 20, 2026 | 12.09 | 12.24 | 10.76 | 11.49 | 11.49 | -5.97% | 10,744,575 |
| Jul 17, 2026 | 13.23 | 13.51 | 11.98 | 12.22 | 12.22 | -1.69% | 11,861,072 |