Leverage Shares 2X Long MTSI Daily ETF (MTSG)
BATS: MTSG · Real-Time Price · USD
5.45
-0.41 (-6.98%)
Aug 24, 2026, 4:00 PM EDT - Market closed
MTSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | -6.26% | 3 |
| 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 |
| Jul 23, 2026 | 6.90 | 7.09 | 6.90 | 7.09 | 7.09 | -1.13% | 3,232 |
| Jul 22, 2026 | 6.98 | 7.20 | 6.98 | 7.17 | 7.17 | -0.69% | 1,499 |
| Jul 21, 2026 | 7.10 | 7.30 | 7.10 | 7.22 | 7.22 | 10.04% | 7,538 |
| Jul 20, 2026 | 6.91 | 7.00 | 6.56 | 6.56 | 6.56 | 1.26% | 2,439 |
| Jul 17, 2026 | 6.44 | 6.92 | 6.39 | 6.48 | 6.48 | -5.45% | 8,534 |
| Jul 16, 2026 | 7.15 | 7.15 | 6.72 | 6.85 | 6.85 | -12.46% | 7,669 |
| Jul 15, 2026 | 8.40 | 8.40 | 7.60 | 7.83 | 7.83 | -5.00% | 2,659 |
| Jul 14, 2026 | 8.61 | 8.61 | 8.18 | 8.24 | 8.24 | 3.78% | 9,011 |
| Jul 13, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -8.52% | 3,703 |
| Jul 10, 2026 | 8.51 | 8.74 | 8.51 | 8.68 | 8.68 | -6.13% | 2,379 |
| Jul 9, 2026 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | 8.12% | 1,019 |
| Jul 8, 2026 | 8.31 | 8.98 | 8.21 | 8.55 | 8.55 | 1.44% | 1,728 |
| Jul 7, 2026 | 9.01 | 9.01 | 8.17 | 8.43 | 8.43 | -15.02% | 4,944 |
| Jul 6, 2026 | 10.46 | 10.69 | 9.92 | 9.92 | 9.92 | 4.47% | 3,242 |
| Jul 2, 2026 | 11.39 | 11.39 | 9.08 | 9.50 | 9.50 | -17.28% | 12,657 |
| Jul 1, 2026 | 12.90 | 12.90 | 11.48 | 11.48 | 11.48 | -17.12% | 5,395 |
| Jun 30, 2026 | 13.46 | 14.10 | 13.09 | 13.85 | 13.85 | 6.77% | 12,369 |
| Jun 29, 2026 | 12.74 | 12.97 | 12.00 | 12.97 | 12.97 | 0.63% | 2,422 |
| Jun 26, 2026 | 14.25 | 14.38 | 12.53 | 12.89 | 12.89 | -10.56% | 5,483 |
| Jun 25, 2026 | 13.82 | 14.58 | 13.82 | 14.41 | 14.41 | 9.87% | 7,756 |
| Jun 24, 2026 | 13.26 | 13.26 | 13.12 | 13.12 | 13.12 | 0.15% | 1,640 |