LFG Daily (2X) MSTR Long ETF (TSX:MSTU)
Canada · Delayed Price · Currency is CAD 9.37
-1.10 (-10.51%)
Feb 11, 2026, 2:33 PM EST
TSX:MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.63 | 9.71 | 8.62 | 8.94 | 8.94 | -4.59% | 23,914 |
| Feb 11, 2026 | 10.30 | 10.30 | 9.06 | 9.37 | 9.37 | -10.51% | 53,293 |
| Feb 10, 2026 | 10.68 | 11.40 | 10.47 | 10.47 | 10.47 | -7.92% | 24,415 |
| Feb 9, 2026 | 9.53 | 11.50 | 9.27 | 11.37 | 11.37 | 4.22% | 58,119 |
| Feb 6, 2026 | 8.44 | 10.91 | 8.44 | 10.91 | 10.91 | 52.37% | 154,895 |
| Feb 5, 2026 | 9.50 | 9.64 | 6.73 | 7.16 | 7.16 | -34.37% | 170,642 |
| Feb 4, 2026 | 11.20 | 11.20 | 9.66 | 10.91 | 10.91 | -6.51% | 47,673 |
| Feb 3, 2026 | 13.04 | 13.04 | 10.55 | 11.67 | 11.67 | -8.83% | 61,064 |
| Feb 2, 2026 | 12.94 | 14.44 | 12.53 | 12.80 | 12.80 | -13.86% | 26,462 |
| Jan 30, 2026 | 13.25 | 14.96 | 13.00 | 14.86 | 14.86 | 10.32% | 18,319 |
| Jan 29, 2026 | 16.24 | 16.24 | 12.71 | 13.47 | 13.47 | -19.96% | 57,459 |
| Jan 28, 2026 | 17.82 | 17.82 | 16.81 | 16.83 | 16.83 | -3.83% | 5,122 |
| Jan 27, 2026 | 17.25 | 17.50 | 16.70 | 17.50 | 17.50 | - | 10,041 |
| Jan 26, 2026 | 17.12 | 17.93 | 17.09 | 17.50 | 17.50 | -2.78% | 2,381 |
| Jan 23, 2026 | 18.08 | 19.20 | 17.28 | 18.00 | 18.00 | 2.27% | 12,421 |
| Jan 22, 2026 | 18.56 | 18.56 | 17.60 | 17.60 | 17.60 | -4.35% | 6,133 |
| Jan 21, 2026 | 17.84 | 19.04 | 16.80 | 18.40 | 18.40 | 2.68% | 30,509 |
| Jan 20, 2026 | 18.24 | 18.56 | 17.36 | 17.92 | 17.92 | -10.76% | 40,883 |
| Jan 19, 2026 | 20.08 | 21.36 | 18.32 | 20.08 | 20.08 | -5.99% | 6,655 |
| Jan 16, 2026 | 21.12 | 21.36 | 19.84 | 21.36 | 21.36 | 3.89% | 12,839 |
| Jan 15, 2026 | 22.96 | 22.96 | 20.40 | 20.56 | 20.56 | -9.82% | 18,480 |
| Jan 14, 2026 | 22.24 | 25.04 | 21.84 | 22.80 | 22.80 | 8.37% | 29,636 |
| Jan 13, 2026 | 18.72 | 21.20 | 18.64 | 21.04 | 21.04 | 14.35% | 25,160 |
| Jan 12, 2026 | 17.60 | 18.80 | 17.20 | 18.40 | 18.40 | 3.60% | 24,215 |
| Jan 9, 2026 | 19.84 | 19.84 | 17.28 | 17.76 | 17.76 | -10.84% | 51,730 |
| Jan 8, 2026 | 18.24 | 20.72 | 17.52 | 19.92 | 19.92 | 6.87% | 28,646 |
| Jan 7, 2026 | 19.12 | 20.48 | 18.16 | 18.64 | 18.64 | 3.56% | 29,178 |
| Jan 6, 2026 | 19.20 | 19.68 | 16.96 | 18.00 | 18.00 | -7.41% | 12,756 |
| Jan 5, 2026 | 19.04 | 19.84 | 18.48 | 19.44 | 19.44 | 9.95% | 13,249 |
| Jan 2, 2026 | 17.52 | 18.32 | 16.32 | 17.68 | 17.68 | 5.74% | 24,034 |
| Dec 31, 2025 | 17.44 | 17.44 | 16.56 | 16.72 | 16.72 | -3.69% | 12,904 |
| Dec 30, 2025 | 16.96 | 18.00 | 16.96 | 17.36 | 17.36 | 0.93% | 1,965 |
| Dec 29, 2025 | 18.00 | 18.80 | 17.20 | 17.20 | 17.20 | -4.44% | 11,445 |
| Dec 24, 2025 | 17.68 | 18.00 | 17.44 | 18.00 | 18.00 | 1.81% | 1,046 |
| Dec 23, 2025 | 18.80 | 18.80 | 17.68 | 17.68 | 17.68 | -9.80% | 11,948 |
| Dec 22, 2025 | 21.04 | 21.04 | 19.44 | 19.60 | 19.60 | -1.21% | 4,523 |
| Dec 19, 2025 | 19.76 | 20.00 | 19.20 | 19.84 | 19.84 | 8.77% | 7,569 |
| Dec 18, 2025 | 20.56 | 20.56 | 18.08 | 18.24 | 18.24 | -2.98% | 11,171 |
| Dec 17, 2025 | 20.08 | 21.20 | 18.80 | 18.80 | 18.80 | -8.56% | 7,066 |
| Dec 16, 2025 | 19.44 | 21.28 | 19.36 | 20.56 | 20.56 | 7.53% | 22,447 |
| Dec 15, 2025 | 23.04 | 23.04 | 19.04 | 19.12 | 19.12 | -17.01% | 24,453 |
| Dec 12, 2025 | 24.32 | 25.36 | 23.04 | 23.04 | 23.04 | -7.99% | 6,014 |
| Dec 11, 2025 | 23.20 | 25.04 | 21.60 | 25.04 | 25.04 | -0.63% | 25,676 |
| Dec 10, 2025 | 26.40 | 26.80 | 24.80 | 25.20 | 25.20 | -5.97% | 15,562 |
| Dec 9, 2025 | 24.96 | 28.96 | 24.40 | 26.80 | 26.80 | 7.03% | 22,956 |
| Dec 8, 2025 | 25.12 | 25.68 | 24.00 | 25.04 | 25.04 | 3.64% | 21,600 |
| Dec 5, 2025 | 25.76 | 25.92 | 23.52 | 24.16 | 24.16 | -8.21% | 29,271 |
| Dec 4, 2025 | 26.00 | 27.60 | 25.36 | 26.32 | 26.32 | -2.37% | 29,330 |
| Dec 3, 2025 | 26.96 | 27.44 | 24.40 | 26.96 | 26.96 | 6.65% | 40,047 |
| Dec 2, 2025 | 23.92 | 26.72 | 23.92 | 25.28 | 25.28 | 12.46% | 39,617 |