T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
3.320
+0.095 (2.95%)
Nov 6, 2026, 11:25 AM EST - Market open
MSTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.31 | 3.42 | 3.17 | 3.32 | 3.32 | 2.95% | 16,719,335 |
| Nov 5, 2026 | 2.85 | 3.45 | 2.79 | 3.23 | 3.23 | 17.70% | 69,004,000 |
| Nov 4, 2026 | 2.99 | 3.03 | 2.58 | 2.74 | 2.74 | -9.57% | 66,402,147 |
| Nov 3, 2026 | 3.25 | 3.27 | 2.90 | 3.03 | 3.03 | -7.34% | 43,775,233 |
| Nov 2, 2026 | 3.21 | 3.36 | 2.95 | 3.27 | 3.27 | -0.61% | 57,731,771 |
| Oct 30, 2026 | 3.25 | 3.55 | 3.13 | 3.29 | 3.29 | 15.64% | 94,741,788 |
| Oct 29, 2026 | 2.85 | 2.96 | 2.73 | 2.85 | 2.85 | 4.60% | 70,472,874 |
| Oct 28, 2026 | 2.95 | 2.99 | 2.72 | 2.72 | 2.72 | -5.23% | 59,524,786 |
| Oct 27, 2026 | 2.95 | 2.99 | 2.85 | 2.87 | 2.87 | -2.05% | 43,394,274 |
| Oct 26, 2026 | 2.88 | 3.04 | 2.76 | 2.93 | 2.93 | 8.12% | 63,437,211 |
| Oct 23, 2026 | 2.76 | 2.78 | 2.48 | 2.71 | 2.71 | - | 86,197,762 |
| Oct 22, 2026 | 2.75 | 2.80 | 2.60 | 2.71 | 2.71 | 9.72% | 61,938,153 |
| Oct 21, 2026 | 2.74 | 2.86 | 2.38 | 2.47 | 2.47 | -14.83% | 76,973,532 |
| Oct 20, 2026 | 3.34 | 3.34 | 2.72 | 2.90 | 2.90 | -10.22% | 73,521,636 |
| Oct 19, 2026 | 3.08 | 3.24 | 2.99 | 3.23 | 3.23 | 1.25% | 51,825,373 |
| Oct 16, 2026 | 2.85 | 3.29 | 2.83 | 3.19 | 3.19 | 19.03% | 66,883,116 |
| Oct 15, 2026 | 3.24 | 3.37 | 2.68 | 2.68 | 2.68 | -10.96% | 92,742,758 |
| Oct 14, 2026 | 2.79 | 3.07 | 2.70 | 3.01 | 3.01 | 11.90% | 61,467,055 |
| Oct 13, 2026 | 2.65 | 2.75 | 2.56 | 2.69 | 2.69 | 0.37% | 52,935,938 |
| Oct 12, 2026 | 2.65 | 2.75 | 2.49 | 2.68 | 2.68 | 2.29% | 48,167,116 |
| Oct 9, 2026 | 2.62 | 2.76 | 2.49 | 2.62 | 2.62 | -4.03% | 74,135,543 |
| Oct 8, 2026 | 2.78 | 2.88 | 2.66 | 2.73 | 2.73 | 2.63% | 105,305,841 |
| Oct 7, 2026 | 2.54 | 2.69 | 2.52 | 2.66 | 2.66 | 13.43% | 65,385,529 |
| Oct 6, 2026 | 2.31 | 2.39 | 2.23 | 2.35 | 2.35 | -0.21% | 66,034,105 |
| Oct 5, 2026 | 2.35 | 2.49 | 2.30 | 2.35 | 2.35 | -5.62% | 44,046,093 |
| Oct 2, 2026 | 2.31 | 2.62 | 2.18 | 2.49 | 2.49 | 0.61% | 60,356,681 |
| Oct 1, 2026 | 2.71 | 2.75 | 2.44 | 2.48 | 2.48 | -9.67% | 56,585,565 |
| Sep 30, 2026 | 2.45 | 2.78 | 2.38 | 2.74 | 2.74 | 2.24% | 46,877,147 |
| Sep 29, 2026 | 2.46 | 2.77 | 2.46 | 2.68 | 2.68 | 3.08% | 59,947,868 |
| Sep 28, 2026 | 2.59 | 2.67 | 2.46 | 2.60 | 2.60 | 1.76% | 62,082,983 |
| Sep 25, 2026 | 2.43 | 2.62 | 2.43 | 2.56 | 2.56 | 3.65% | 43,021,789 |
| Sep 24, 2026 | 2.48 | 2.57 | 2.36 | 2.47 | 2.47 | 1.44% | 64,231,339 |
| 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 |