Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
2.090
-0.110 (-5.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.110
+0.020 (0.95%)
After-hours: Dec 5, 2025, 7:57 PM EST
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.18 | 2.20 | 2.02 | 2.09 | 2.09 | -5.00% | 1,627,504 |
| Dec 4, 2025 | 2.22 | 2.29 | 2.13 | 2.20 | 2.20 | -2.00% | 1,266,612 |
| Dec 3, 2025 | 2.15 | 2.28 | 2.07 | 2.25 | 2.25 | -1.97% | 1,894,489 |
| Dec 2, 2025 | 2.18 | 2.39 | 2.18 | 2.29 | 2.14 | 12.25% | 1,922,430 |
| Dec 1, 2025 | 1.98 | 2.05 | 1.68 | 2.04 | 1.91 | -5.56% | 1,989,338 |
| Nov 28, 2025 | 2.28 | 2.35 | 2.12 | 2.16 | 2.02 | 0.47% | 1,886,906 |
| Nov 26, 2025 | 2.09 | 2.24 | 2.03 | 2.15 | 2.01 | 2.87% | 1,037,065 |
| Nov 25, 2025 | 2.13 | 2.19 | 2.01 | 2.09 | 1.92 | -6.70% | 1,447,387 |
| Nov 24, 2025 | 2.10 | 2.25 | 1.96 | 2.24 | 2.06 | 10.07% | 1,875,060 |
| Nov 21, 2025 | 2.09 | 2.29 | 1.98 | 2.04 | 1.87 | -7.08% | 2,895,207 |
| Nov 20, 2025 | 2.59 | 2.61 | 2.06 | 2.19 | 2.01 | -10.25% | 2,367,578 |
| Nov 19, 2025 | 2.91 | 2.92 | 2.32 | 2.44 | 2.24 | -20.78% | 2,503,000 |
| Nov 18, 2025 | 2.80 | 3.25 | 2.80 | 3.08 | 2.78 | 10.00% | 1,247,755 |
| Nov 17, 2025 | 2.87 | 3.02 | 2.63 | 2.80 | 2.53 | -3.45% | 1,452,461 |
| Nov 14, 2025 | 2.95 | 3.19 | 2.75 | 2.90 | 2.62 | -8.81% | 2,134,045 |
| Nov 13, 2025 | 3.67 | 3.74 | 3.14 | 3.18 | 2.87 | -14.05% | 1,352,963 |
| Nov 12, 2025 | 4.07 | 4.07 | 3.54 | 3.70 | 3.34 | -7.04% | 970,057 |
| Nov 11, 2025 | 4.15 | 4.22 | 3.95 | 3.98 | 3.53 | -5.46% | 563,194 |
| Nov 10, 2025 | 4.62 | 4.63 | 4.08 | 4.21 | 3.73 | -3.88% | 1,047,906 |
| Nov 7, 2025 | 3.90 | 4.40 | 3.66 | 4.38 | 3.88 | 2.34% | 3,660,132 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.21 | 4.28 | 3.79 | -13.18% | 905,694 |
| Nov 5, 2025 | 4.79 | 4.94 | 4.64 | 4.93 | 4.37 | 3.79% | 552,692 |
| Nov 4, 2025 | 5.07 | 5.18 | 4.72 | 4.75 | 4.11 | -12.68% | 769,139 |
| Nov 3, 2025 | 5.44 | 5.62 | 5.25 | 5.44 | 4.71 | -3.20% | 659,219 |
| Oct 31, 2025 | 5.60 | 5.85 | 5.36 | 5.62 | 4.86 | 12.18% | 589,576 |
| Oct 30, 2025 | 5.68 | 5.69 | 5.00 | 5.01 | 4.33 | -14.94% | 812,191 |
| Oct 29, 2025 | 6.23 | 6.29 | 5.81 | 5.89 | 5.09 | -7.39% | 985,957 |
| Oct 28, 2025 | 6.77 | 6.83 | 6.33 | 6.36 | 5.41 | -6.06% | 413,198 |
| Oct 27, 2025 | 6.92 | 6.94 | 6.69 | 6.77 | 5.76 | 3.58% | 1,271,293 |
| Oct 24, 2025 | 6.56 | 6.59 | 6.39 | 6.54 | 5.56 | 3.42% | 268,882 |
| Oct 23, 2025 | 6.33 | 6.46 | 6.06 | 6.32 | 5.38 | 2.60% | 541,291 |
| Oct 22, 2025 | 6.66 | 6.82 | 5.96 | 6.16 | 5.24 | -12.99% | 626,545 |
| Oct 21, 2025 | 6.75 | 7.23 | 6.70 | 7.08 | 5.93 | 2.76% | 402,642 |
| Oct 20, 2025 | 6.91 | 7.22 | 6.80 | 6.89 | 5.77 | 4.39% | 356,085 |
| Oct 17, 2025 | 6.17 | 6.72 | 6.17 | 6.60 | 5.53 | 3.77% | 536,680 |
| Oct 16, 2025 | 7.10 | 7.16 | 6.28 | 6.36 | 5.33 | -8.49% | 876,679 |
| Oct 15, 2025 | 7.26 | 7.47 | 6.89 | 6.95 | 5.82 | -4.53% | 585,351 |
| Oct 14, 2025 | 7.26 | 7.76 | 7.08 | 7.28 | 6.00 | -7.61% | 577,936 |
| Oct 13, 2025 | 7.54 | 7.89 | 7.29 | 7.88 | 6.49 | 6.20% | 706,755 |
| Oct 10, 2025 | 8.35 | 8.35 | 7.34 | 7.42 | 6.11 | -9.51% | 722,152 |
| Oct 9, 2025 | 8.57 | 8.59 | 8.10 | 8.20 | 6.75 | -5.86% | 453,762 |
| Oct 8, 2025 | 8.95 | 8.95 | 8.30 | 8.71 | 7.17 | -2.24% | 766,840 |
| Oct 7, 2025 | 10.35 | 10.35 | 8.82 | 8.91 | 7.20 | -14.16% | 964,801 |
| Oct 6, 2025 | 10.55 | 10.60 | 10.15 | 10.38 | 8.39 | 3.49% | 428,798 |
| Oct 3, 2025 | 9.97 | 10.35 | 9.62 | 10.03 | 8.10 | -0.20% | 527,016 |
| Oct 2, 2025 | 9.79 | 10.05 | 9.46 | 10.05 | 8.12 | 8.18% | 465,951 |
| Oct 1, 2025 | 9.10 | 9.53 | 9.07 | 9.29 | 7.50 | 4.50% | 1,101,919 |
| Sep 30, 2025 | 8.81 | 8.98 | 8.64 | 8.89 | 7.06 | -1.55% | 473,395 |
| Sep 29, 2025 | 8.52 | 9.09 | 8.40 | 9.03 | 7.17 | 8.53% | 503,296 |
| Sep 26, 2025 | 7.95 | 8.37 | 7.75 | 8.32 | 6.61 | 5.32% | 503,282 |
| Sep 25, 2025 | 8.81 | 8.81 | 7.43 | 7.90 | 6.28 | -13.94% | 860,900 |
| Sep 24, 2025 | 9.61 | 9.90 | 9.16 | 9.18 | 7.29 | -4.47% | 517,898 |
| Sep 23, 2025 | 10.12 | 10.19 | 9.60 | 9.61 | 7.50 | -4.19% | 660,646 |
| Sep 22, 2025 | 10.09 | 10.30 | 9.64 | 10.03 | 7.83 | -4.57% | 644,626 |
| Sep 19, 2025 | 10.71 | 11.00 | 10.06 | 10.51 | 8.21 | -2.69% | 561,540 |
| Sep 18, 2025 | 10.23 | 11.26 | 10.22 | 10.80 | 8.43 | 8.43% | 1,248,867 |
| Sep 17, 2025 | 10.20 | 10.47 | 9.60 | 9.96 | 7.78 | -4.14% | 377,524 |
| Sep 16, 2025 | 10.05 | 10.39 | 9.84 | 10.39 | 8.00 | 4.00% | 491,636 |
| Sep 15, 2025 | 10.06 | 10.15 | 9.58 | 9.99 | 7.69 | -1.80% | 426,659 |
| Sep 12, 2025 | 9.99 | 10.40 | 9.94 | 10.17 | 7.83 | 3.17% | 326,784 |
| Sep 11, 2025 | 9.86 | 10.03 | 9.67 | 9.86 | 7.59 | 0.20% | 289,231 |
| Sep 10, 2025 | 10.20 | 10.58 | 9.60 | 9.84 | 7.57 | -2.86% | 409,710 |
| Sep 9, 2025 | 10.22 | 10.28 | 9.88 | 10.13 | 7.68 | -0.49% | 297,855 |
| Sep 8, 2025 | 10.02 | 10.32 | 9.70 | 10.18 | 7.72 | -2.58% | 330,074 |
| Sep 5, 2025 | 10.34 | 10.49 | 9.55 | 10.45 | 7.93 | 5.03% | 575,416 |
| Sep 4, 2025 | 10.11 | 10.24 | 9.41 | 9.95 | 7.55 | -1.87% | 419,314 |
| Sep 3, 2025 | 10.78 | 10.86 | 9.97 | 10.14 | 7.69 | -6.63% | 510,303 |
| Sep 2, 2025 | 10.51 | 11.22 | 10.35 | 10.86 | 8.12 | 3.33% | 373,156 |
| Aug 29, 2025 | 10.54 | 10.83 | 10.39 | 10.51 | 7.86 | -2.59% | 276,227 |
| Aug 28, 2025 | 11.29 | 11.33 | 10.66 | 10.79 | 8.07 | -2.00% | 333,530 |
| Aug 27, 2025 | 11.43 | 11.54 | 10.97 | 11.01 | 8.23 | -5.90% | 312,618 |
| Aug 26, 2025 | 11.11 | 11.75 | 11.06 | 11.70 | 8.61 | 4.46% | 448,491 |
| Aug 25, 2025 | 11.35 | 11.69 | 10.98 | 11.20 | 8.24 | -7.51% | 449,331 |
| Aug 22, 2025 | 10.75 | 12.13 | 10.55 | 12.11 | 8.91 | 11.20% | 703,695 |
| Aug 21, 2025 | 11.02 | 11.22 | 10.69 | 10.89 | 8.01 | -3.71% | 284,818 |
| Aug 20, 2025 | 10.97 | 11.34 | 10.11 | 11.31 | 8.32 | 2.72% | 715,035 |
| Aug 19, 2025 | 12.75 | 12.79 | 10.79 | 11.01 | 7.96 | -13.65% | 1,022,232 |
| Aug 18, 2025 | 12.54 | 12.99 | 12.37 | 12.75 | 9.22 | -1.54% | 509,071 |
| Aug 15, 2025 | 13.40 | 13.40 | 12.51 | 12.95 | 9.37 | -3.93% | 992,144 |
| Aug 14, 2025 | 13.98 | 14.03 | 12.90 | 13.48 | 9.75 | -8.24% | 1,068,878 |
| Aug 13, 2025 | 15.19 | 15.28 | 14.24 | 14.69 | 10.63 | -3.23% | 515,518 |
| Aug 12, 2025 | 15.57 | 15.62 | 14.90 | 15.18 | 10.82 | -2.63% | 329,112 |
| Aug 11, 2025 | 15.80 | 16.36 | 15.50 | 15.59 | 11.12 | 2.30% | 572,362 |
| Aug 8, 2025 | 15.32 | 15.83 | 14.85 | 15.24 | 10.87 | -1.87% | 1,047,695 |
| Aug 7, 2025 | 14.81 | 15.73 | 14.80 | 15.53 | 11.07 | 6.81% | 697,497 |
| Aug 6, 2025 | 13.99 | 14.60 | 13.88 | 14.54 | 10.37 | 2.18% | 619,506 |
| Aug 5, 2025 | 14.71 | 14.99 | 14.06 | 14.23 | 10.01 | -5.39% | 688,207 |
| Aug 4, 2025 | 14.07 | 15.07 | 13.60 | 15.04 | 10.58 | 10.43% | 1,017,079 |
| Aug 1, 2025 | 15.58 | 15.68 | 13.54 | 13.62 | 9.58 | -17.70% | 1,462,461 |
| Jul 31, 2025 | 16.30 | 17.11 | 16.13 | 16.55 | 11.64 | 3.44% | 591,084 |
| Jul 30, 2025 | 16.07 | 16.64 | 15.77 | 16.00 | 11.26 | -0.99% | 614,338 |
| Jul 29, 2025 | 17.11 | 17.13 | 15.80 | 16.16 | 11.22 | -4.15% | 1,306,149 |
| Jul 28, 2025 | 17.84 | 17.85 | 16.85 | 16.86 | 11.71 | -1.11% | 647,114 |
| Jul 25, 2025 | 17.00 | 17.42 | 16.77 | 17.05 | 11.84 | -4.11% | 791,541 |
| Jul 24, 2025 | 17.75 | 18.14 | 17.06 | 17.78 | 12.34 | 0.97% | 690,019 |
| Jul 23, 2025 | 18.41 | 18.50 | 17.01 | 17.61 | 12.23 | -7.17% | 978,266 |
| Jul 22, 2025 | 19.16 | 19.50 | 17.82 | 18.97 | 13.02 | 0.21% | 984,479 |
| Jul 21, 2025 | 19.25 | 19.70 | 18.83 | 18.93 | 12.99 | 1.56% | 569,407 |
| Jul 18, 2025 | 21.19 | 21.29 | 18.55 | 18.64 | 12.79 | -11.74% | 1,394,551 |
| Jul 17, 2025 | 21.10 | 21.46 | 20.74 | 21.12 | 14.49 | -1.45% | 535,870 |