Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
3.460
-0.320 (-8.47%)
Mar 6, 2026, 10:46 AM EST - Market open
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.53 | 3.58 | 3.40 | 3.52 | - | -6.88% | 164,062 |
| Mar 5, 2026 | 4.01 | 4.08 | 3.67 | 3.78 | 3.78 | -7.13% | 617,402 |
| Mar 4, 2026 | 3.90 | 4.23 | 3.90 | 4.07 | 4.07 | 14.42% | 433,561 |
| Mar 3, 2026 | 3.60 | 3.71 | 3.35 | 3.56 | 3.48 | -5.65% | 379,618 |
| Mar 2, 2026 | 3.39 | 3.89 | 3.39 | 3.77 | 3.69 | 9.28% | 824,221 |
| Feb 27, 2026 | 3.45 | 3.48 | 3.35 | 3.45 | 3.38 | -3.36% | 291,820 |
| Feb 26, 2026 | 3.60 | 3.66 | 3.37 | 3.57 | 3.49 | -2.46% | 572,557 |
| Feb 25, 2026 | 3.43 | 3.76 | 3.38 | 3.66 | 3.58 | 12.96% | 680,906 |
| Feb 24, 2026 | 3.11 | 3.33 | 2.95 | 3.24 | 3.12 | -0.46% | 789,420 |
| Feb 23, 2026 | 3.41 | 3.49 | 3.19 | 3.26 | 3.13 | -8.31% | 449,938 |
| Feb 20, 2026 | 3.52 | 3.75 | 3.47 | 3.55 | 3.42 | 2.72% | 453,188 |
| Feb 19, 2026 | 3.17 | 3.48 | 3.08 | 3.46 | 3.32 | 6.18% | 404,193 |
| Feb 18, 2026 | 3.41 | 3.57 | 3.18 | 3.26 | 3.13 | -7.00% | 463,417 |
| Feb 17, 2026 | 3.50 | 3.63 | 3.34 | 3.50 | 3.30 | -5.79% | 382,668 |
| Feb 13, 2026 | 3.37 | 3.76 | 3.30 | 3.72 | 3.50 | 17.56% | 440,131 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.06 | 3.16 | 2.98 | -5.11% | 757,342 |
| Feb 11, 2026 | 3.67 | 3.67 | 3.25 | 3.33 | 3.14 | -10.48% | 454,889 |
| Feb 10, 2026 | 3.77 | 4.00 | 3.71 | 3.72 | 3.44 | -6.53% | 817,968 |
| Feb 9, 2026 | 3.45 | 4.04 | 3.31 | 3.98 | 3.68 | 4.74% | 675,012 |
| Feb 6, 2026 | 2.91 | 3.89 | 2.90 | 3.80 | 3.51 | 49.61% | 1,209,904 |
| Feb 5, 2026 | 3.28 | 3.36 | 2.37 | 2.54 | 2.35 | -32.45% | 1,243,892 |
| Feb 4, 2026 | 3.85 | 3.85 | 3.32 | 3.76 | 3.48 | -8.29% | 853,276 |
| Feb 3, 2026 | 4.55 | 4.55 | 3.69 | 4.10 | 3.73 | -8.65% | 818,471 |
| Feb 2, 2026 | 4.50 | 4.98 | 4.41 | 4.49 | 4.08 | -12.24% | 304,330 |
| Jan 30, 2026 | 4.50 | 5.19 | 4.46 | 5.11 | 4.65 | 9.27% | 360,177 |
| Jan 29, 2026 | 5.62 | 5.62 | 4.44 | 4.68 | 4.25 | -19.31% | 868,035 |
| Jan 28, 2026 | 6.20 | 6.24 | 5.70 | 5.80 | 5.27 | -4.92% | 276,710 |
| Jan 27, 2026 | 6.00 | 6.10 | 5.77 | 6.10 | 5.47 | 1.65% | 445,962 |
| Jan 26, 2026 | 5.94 | 6.22 | 5.86 | 6.00 | 5.38 | -2.58% | 370,732 |
| Jan 23, 2026 | 6.00 | 6.57 | 5.84 | 6.16 | 5.52 | 2.33% | 391,241 |
| Jan 22, 2026 | 6.20 | 6.24 | 5.91 | 6.02 | 5.40 | -2.90% | 310,156 |
| Jan 21, 2026 | 6.07 | 6.32 | 5.69 | 6.20 | 5.56 | 2.31% | 432,872 |
| Jan 20, 2026 | 6.40 | 6.45 | 5.96 | 6.06 | 5.35 | -14.16% | 645,957 |
| Jan 16, 2026 | 6.97 | 7.07 | 6.58 | 7.06 | 6.23 | 2.32% | 824,662 |
| Jan 15, 2026 | 7.51 | 7.51 | 6.89 | 6.90 | 6.09 | -7.75% | 388,511 |
| Jan 14, 2026 | 7.35 | 8.31 | 7.26 | 7.48 | 6.60 | 4.76% | 698,189 |
| Jan 13, 2026 | 6.55 | 7.18 | 6.44 | 7.14 | 6.22 | 11.74% | 997,996 |
| Jan 12, 2026 | 6.07 | 6.49 | 5.91 | 6.39 | 5.56 | 5.27% | 552,619 |
| Jan 9, 2026 | 6.69 | 6.71 | 5.90 | 6.07 | 5.28 | -9.54% | 822,841 |
| Jan 8, 2026 | 6.30 | 6.91 | 6.10 | 6.71 | 5.84 | 4.84% | 526,248 |
| Jan 7, 2026 | 6.50 | 6.95 | 6.22 | 6.40 | 5.57 | 1.43% | 401,152 |
| Jan 6, 2026 | 6.91 | 6.91 | 6.02 | 6.31 | 5.39 | -6.52% | 713,575 |
| Jan 5, 2026 | 6.68 | 6.93 | 6.52 | 6.75 | 5.77 | 8.52% | 424,144 |
| Jan 2, 2026 | 6.01 | 6.45 | 5.68 | 6.22 | 5.32 | 6.32% | 314,618 |
| Dec 31, 2025 | 6.14 | 6.15 | 5.81 | 5.85 | 5.00 | -5.95% | 349,672 |
| Dec 30, 2025 | 6.24 | 6.45 | 6.10 | 6.22 | 5.22 | 0.65% | 223,213 |
| Dec 29, 2025 | 6.36 | 6.67 | 6.17 | 6.18 | 5.19 | -3.59% | 255,047 |
| Dec 26, 2025 | 6.52 | 6.52 | 6.04 | 6.41 | 5.38 | 0.14% | 190,531 |
| Dec 24, 2025 | 6.28 | 6.43 | 6.14 | 6.40 | 5.37 | -0.61% | 140,760 |
| Dec 23, 2025 | 6.77 | 6.79 | 6.34 | 6.44 | 5.33 | -6.67% | 353,919 |
| Dec 22, 2025 | 7.21 | 7.33 | 6.87 | 6.90 | 5.71 | 0.29% | 243,300 |
| Dec 19, 2025 | 6.81 | 7.15 | 6.68 | 6.88 | 5.69 | 7.67% | 258,009 |
| Dec 18, 2025 | 7.15 | 7.30 | 6.35 | 6.39 | 5.29 | -3.18% | 314,652 |
| Dec 17, 2025 | 7.21 | 7.44 | 6.58 | 6.60 | 5.46 | -9.09% | 572,351 |
| Dec 16, 2025 | 7.03 | 7.54 | 6.83 | 7.26 | 5.93 | 6.45% | 217,584 |
| Dec 15, 2025 | 7.99 | 8.02 | 6.72 | 6.82 | 5.57 | -15.07% | 385,003 |
| Dec 12, 2025 | 8.51 | 8.65 | 8.01 | 8.03 | 6.56 | -5.75% | 144,662 |
| Dec 11, 2025 | 8.22 | 8.52 | 7.54 | 8.52 | 6.96 | -0.70% | 245,693 |
| Dec 10, 2025 | 8.94 | 9.00 | 8.40 | 8.58 | 7.01 | -6.23% | 422,255 |
| Dec 9, 2025 | 8.53 | 9.87 | 8.45 | 9.15 | 7.29 | 4.93% | 430,754 |
| Dec 8, 2025 | 8.60 | 8.88 | 8.24 | 8.72 | 6.95 | 4.31% | 538,927 |
| Dec 5, 2025 | 8.72 | 8.78 | 8.08 | 8.36 | 6.66 | -5.00% | 413,757 |
| Dec 4, 2025 | 8.88 | 9.14 | 8.52 | 8.80 | 7.01 | -2.00% | 319,768 |
| Dec 3, 2025 | 8.60 | 9.12 | 8.26 | 8.98 | 7.16 | -1.97% | 476,623 |
| Dec 2, 2025 | 8.72 | 9.56 | 8.72 | 9.16 | 6.83 | 12.25% | 480,607 |
| Dec 1, 2025 | 7.92 | 8.20 | 6.72 | 8.16 | 6.09 | -5.56% | 497,334 |
| Nov 28, 2025 | 9.12 | 9.40 | 8.48 | 8.64 | 6.44 | 0.47% | 471,726 |
| Nov 26, 2025 | 8.36 | 8.96 | 8.11 | 8.60 | 6.41 | 2.87% | 259,266 |
| Nov 25, 2025 | 8.52 | 8.75 | 8.04 | 8.36 | 6.12 | -6.70% | 361,846 |
| Nov 24, 2025 | 8.40 | 9.00 | 7.84 | 8.96 | 6.56 | 10.07% | 468,765 |
| Nov 21, 2025 | 8.36 | 9.16 | 7.92 | 8.14 | 5.96 | -7.08% | 723,801 |
| Nov 20, 2025 | 10.36 | 10.44 | 8.24 | 8.76 | 6.42 | -10.25% | 591,894 |
| Nov 19, 2025 | 11.64 | 11.66 | 9.26 | 9.76 | 7.15 | -20.78% | 625,750 |
| Nov 18, 2025 | 11.20 | 13.00 | 11.20 | 12.32 | 8.86 | 10.00% | 311,938 |
| Nov 17, 2025 | 11.48 | 12.08 | 10.52 | 11.20 | 8.05 | -3.45% | 363,115 |
| Nov 14, 2025 | 11.80 | 12.75 | 11.00 | 11.60 | 8.34 | -8.81% | 533,511 |
| Nov 13, 2025 | 14.68 | 14.96 | 12.56 | 12.72 | 9.15 | -14.05% | 338,240 |
| Nov 12, 2025 | 16.28 | 16.28 | 14.16 | 14.80 | 10.64 | -7.04% | 242,514 |
| Nov 11, 2025 | 16.60 | 16.86 | 15.80 | 15.92 | 11.25 | -5.46% | 140,798 |
| Nov 10, 2025 | 18.48 | 18.52 | 16.32 | 16.84 | 11.90 | -3.88% | 261,976 |
| Nov 7, 2025 | 15.60 | 17.60 | 14.63 | 17.52 | 12.38 | 2.34% | 915,033 |
| Nov 6, 2025 | 19.32 | 19.32 | 16.84 | 17.12 | 12.10 | -13.18% | 226,423 |
| Nov 5, 2025 | 19.16 | 19.76 | 18.56 | 19.72 | 13.93 | 3.79% | 138,173 |
| Nov 4, 2025 | 20.28 | 20.71 | 18.88 | 19.00 | 13.10 | -12.68% | 192,284 |
| Nov 3, 2025 | 21.76 | 22.48 | 21.00 | 21.76 | 15.00 | -3.20% | 164,804 |
| Oct 31, 2025 | 22.40 | 23.40 | 21.45 | 22.48 | 15.50 | 12.18% | 147,394 |
| Oct 30, 2025 | 22.72 | 22.76 | 20.00 | 20.04 | 13.82 | -14.94% | 203,047 |
| Oct 29, 2025 | 24.92 | 25.16 | 23.24 | 23.56 | 16.24 | -7.39% | 246,489 |
| Oct 28, 2025 | 27.08 | 27.34 | 25.32 | 25.44 | 17.25 | -6.06% | 103,299 |
| Oct 27, 2025 | 27.68 | 27.76 | 26.76 | 27.08 | 18.36 | 3.58% | 317,823 |
| Oct 24, 2025 | 26.24 | 26.36 | 25.56 | 26.14 | 17.73 | 3.42% | 67,220 |
| Oct 23, 2025 | 25.32 | 25.84 | 24.22 | 25.28 | 17.14 | 2.60% | 135,322 |
| Oct 22, 2025 | 26.64 | 27.27 | 23.84 | 24.64 | 16.71 | -12.99% | 156,636 |
| Oct 21, 2025 | 27.00 | 28.92 | 26.80 | 28.32 | 18.90 | 2.76% | 100,660 |
| Oct 20, 2025 | 27.64 | 28.88 | 27.20 | 27.56 | 18.40 | 4.39% | 89,021 |
| Oct 17, 2025 | 24.68 | 26.88 | 24.68 | 26.40 | 17.62 | 3.77% | 134,170 |
| Oct 16, 2025 | 28.40 | 28.64 | 25.11 | 25.44 | 16.98 | -8.49% | 219,169 |
| Oct 15, 2025 | 29.04 | 29.88 | 27.56 | 27.80 | 18.56 | -4.53% | 146,337 |
| Oct 14, 2025 | 29.04 | 31.05 | 28.32 | 29.12 | 19.11 | -7.61% | 144,484 |
| Oct 13, 2025 | 30.16 | 31.56 | 29.16 | 31.52 | 20.69 | 6.20% | 176,688 |