Leverage Shares 2X Long MTSI Daily ETF (MTSG)
BATS: MTSG · Real-Time Price · USD
8.02
+0.98 (13.92%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MTSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.60 | 8.17 | 7.60 | 8.02 | 8.02 | 13.84% | 32,689 |
| Oct 1, 2026 | 6.27 | 7.13 | 6.27 | 7.05 | 7.04 | 12.18% | 22,075 |
| Sep 30, 2026 | 5.89 | 6.36 | 5.89 | 6.28 | 6.28 | 0.43% | 21,372 |
| Sep 29, 2026 | 6.21 | 6.35 | 6.16 | 6.25 | 6.25 | 3.01% | 10,636 |
| Sep 28, 2026 | 6.40 | 6.40 | 5.96 | 6.07 | 6.07 | -4.65% | 3,162 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.28 | 6.37 | 6.37 | 0.72% | 4,100 |
| Sep 24, 2026 | 5.71 | 6.32 | 5.67 | 6.32 | 6.32 | 6.76% | 7,940 |
| Sep 23, 2026 | 5.82 | 6.00 | 5.70 | 5.92 | 5.92 | -2.71% | 6,154 |
| Sep 22, 2026 | 6.02 | 6.13 | 5.95 | 6.09 | 6.08 | -0.54% | 4,543 |
| Sep 21, 2026 | 6.29 | 6.30 | 6.00 | 6.12 | 6.12 | 2.99% | 20,650 |
| Sep 18, 2026 | 5.92 | 5.99 | 5.76 | 5.94 | 5.94 | 9.39% | 7,696 |
| Sep 17, 2026 | 5.38 | 5.57 | 5.29 | 5.43 | 5.43 | 9.23% | 7,443 |
| Sep 16, 2026 | 4.84 | 5.01 | 4.83 | 4.97 | 4.97 | 9.47% | 14,495 |
| Sep 15, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.54 | -0.13% | 5,445 |
| Sep 14, 2026 | 4.90 | 5.00 | 4.55 | 4.55 | 4.55 | -25.10% | 22,560 |
| Sep 11, 2026 | 6.12 | 6.34 | 6.06 | 6.07 | 6.07 | 1.35% | 10,971 |
| Sep 10, 2026 | 6.28 | 6.28 | 5.97 | 5.99 | 5.99 | -9.46% | 8,262 |
| Sep 9, 2026 | 6.88 | 6.88 | 6.28 | 6.62 | 6.62 | 7.75% | 26,244 |
| Sep 8, 2026 | 6.10 | 6.27 | 6.08 | 6.14 | 6.14 | 4.66% | 4,214 |
| Sep 4, 2026 | 5.78 | 5.87 | 5.71 | 5.87 | 5.87 | 6.98% | 5,815 |
| Sep 3, 2026 | 4.98 | 5.48 | 4.98 | 5.48 | 5.48 | 1.66% | 972 |
| Sep 2, 2026 | 5.55 | 5.55 | 5.39 | 5.39 | 5.39 | -3.47% | 2,061 |
| Sep 1, 2026 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | -1.47% | 3,007 |
| Aug 31, 2026 | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -1.37% | 1,253 |
| Aug 28, 2026 | 5.96 | 6.00 | 5.68 | 5.75 | 5.75 | -7.86% | 3,025 |
| Aug 27, 2026 | 6.43 | 6.55 | 6.13 | 6.24 | 6.24 | 3.27% | 13,295 |
| Aug 26, 2026 | 5.85 | 6.05 | 5.85 | 6.04 | 6.04 | 4.29% | 2,882 |
| Aug 25, 2026 | 5.78 | 5.80 | 5.73 | 5.80 | 5.79 | 6.30% | 1,122 |
| Aug 24, 2026 | 5.62 | 5.62 | 5.31 | 5.45 | 5.45 | -6.93% | 3,937 |
| Aug 21, 2026 | 6.00 | 6.02 | 5.73 | 5.86 | 5.86 | 0.23% | 5,478 |
| Aug 20, 2026 | 5.77 | 5.93 | 5.77 | 5.84 | 5.84 | -2.65% | 1,831 |
| Aug 19, 2026 | 7.05 | 7.05 | 6.00 | 6.00 | 6.00 | -15.34% | 7,107 |
| Aug 18, 2026 | 8.46 | 8.46 | 7.02 | 7.09 | 7.09 | -21.57% | 23,352 |
| Aug 17, 2026 | 8.88 | 9.22 | 8.68 | 9.04 | 9.04 | 7.14% | 9,677 |
| Aug 14, 2026 | 8.04 | 8.44 | 8.04 | 8.44 | 8.44 | 6.00% | 21,768 |
| Aug 13, 2026 | 8.58 | 8.65 | 7.90 | 7.96 | 7.96 | -2.93% | 2,283 |
| Aug 12, 2026 | 8.59 | 8.59 | 8.15 | 8.20 | 8.20 | 7.21% | 4,616 |
| Aug 11, 2026 | 8.00 | 8.03 | 7.60 | 7.65 | 7.65 | 1.98% | 2,904 |
| Aug 10, 2026 | 7.85 | 8.25 | 7.50 | 7.50 | 7.50 | -8.65% | 7,672 |
| Aug 7, 2026 | 8.40 | 8.40 | 7.81 | 8.21 | 8.21 | 5.32% | 16,384 |
| Aug 6, 2026 | 6.05 | 7.80 | 6.05 | 7.80 | 7.80 | 29.92% | 24,361 |
| Aug 5, 2026 | 6.59 | 6.60 | 6.00 | 6.00 | 6.00 | -7.89% | 20,570 |
| Aug 4, 2026 | 6.30 | 6.55 | 6.19 | 6.51 | 6.51 | 14.08% | 8,255 |
| Aug 3, 2026 | 5.07 | 5.71 | 5.07 | 5.71 | 5.71 | 2.00% | 10,683 |
| Jul 31, 2026 | 5.45 | 5.60 | 5.44 | 5.60 | 5.60 | 3.56% | 2,311 |
| Jul 30, 2026 | 5.49 | 5.52 | 5.32 | 5.41 | 5.41 | 16.42% | 15,787 |
| Jul 29, 2026 | 5.62 | 5.62 | 4.64 | 4.64 | 4.64 | -16.63% | 1,722 |
| Jul 28, 2026 | 5.50 | 5.61 | 5.46 | 5.57 | 5.57 | -10.14% | 4,046 |
| Jul 27, 2026 | 6.56 | 6.56 | 5.86 | 6.20 | 6.20 | -2.54% | 7,049 |
| Jul 24, 2026 | 6.89 | 6.89 | 6.30 | 6.36 | 6.36 | -10.29% | 1,636 |