Skip to main content
Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
6.59
-0.47 (-6.66%)
At close: Jun 26, 2026, 4:00 PM EDT
7.08
+0.49 (7.46%)
After-hours: Jun 26, 2026, 7:58 PM EDT

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.727.376.536.596.59-6.66%101,808
Jun 25, 20268.788.786.987.067.06-18.77%350,718
Jun 24, 202610.3910.418.348.698.69-18.42%146,618
Jun 23, 202611.2411.4810.7210.7610.65-9.27%104,298
Jun 22, 202613.3613.5911.4711.8611.74-5.16%85,031
Jun 18, 202613.6713.6711.4612.5112.38-7.02%147,340
Jun 17, 202614.9315.3113.3913.4513.32-9.66%91,541
Jun 16, 202616.3316.7815.0215.0214.74-10.22%105,756
Jun 15, 202617.3517.8716.7116.7316.4210.07%67,688
Jun 12, 202614.3416.1713.8915.2014.924.80%147,665
Jun 11, 202613.5614.6113.0714.5014.237.59%91,177
Jun 10, 202613.6014.5313.4313.4813.23-2.62%144,983
Jun 9, 202615.4415.8513.3313.9913.58-14.43%204,408
Jun 8, 202616.2116.7415.4216.3515.889.73%62,717
Jun 5, 202615.7716.0613.4214.9014.47-12.92%162,643
Jun 4, 202616.8317.8016.4217.1116.613.45%80,337
Jun 3, 202618.9119.5316.3916.5416.06-14.62%131,758
Jun 2, 202621.2521.2518.7319.5318.81-16.46%179,025
Jun 1, 202623.4324.4621.9723.3822.52-10.51%53,642
May 29, 202623.0826.8722.8026.1225.169.39%53,318
May 28, 202622.9624.3721.5623.8823.00-3.14%71,279
May 27, 202625.2725.6124.5424.6523.75-6.41%63,289
May 26, 202626.9328.4726.4026.5625.370.31%55,818
May 22, 202627.8828.3826.3826.4825.29-6.14%89,321
May 21, 202627.8729.1027.4528.2126.95-0.87%48,036
May 20, 202628.4529.4728.1228.4627.191.28%43,567
May 19, 202628.0029.3328.0028.3426.84-1.87%54,759
May 18, 202630.8231.5427.4728.8827.36-10.96%119,850
May 15, 202634.0934.0931.3532.4430.72-9.54%70,788
May 14, 202632.7637.4731.6235.8633.969.17%65,046
May 13, 202634.1534.1532.0232.8531.11-5.97%96,968
May 12, 202637.7437.8533.8535.2633.09-9.87%42,660
May 11, 202636.9539.5035.0639.1236.718.24%46,213
May 8, 202634.0536.2733.7136.1433.925.38%46,857
May 7, 202635.5535.5732.9334.3032.19-5.71%61,063
May 6, 202635.7836.8134.8736.3734.14-0.68%56,127
May 5, 202637.8837.8835.7636.9234.373.06%59,702
May 4, 202634.9036.5034.1035.8333.355.84%57,805
May 1, 202632.2334.1831.8333.8531.5111.39%53,162
Apr 30, 202628.8430.6528.6030.3928.299.13%36,718
Apr 29, 202630.3730.3727.5227.8525.92-8.49%80,900
Apr 28, 202629.9730.8728.6630.7128.33-3.70%68,409
Apr 27, 202632.4234.0031.5031.8929.42-2.01%23,364
Apr 24, 202634.0834.0831.9932.5430.02-1.99%20,858
Apr 23, 202634.7435.5232.8433.2030.63-6.21%40,041
Apr 22, 202634.1936.6034.1935.4032.6615.87%252,186
Apr 21, 202632.7333.8030.7030.7828.19-7.02%55,865
Apr 20, 202630.3033.1529.6733.1030.314.13%60,898
Apr 17, 202627.8433.6527.6331.7929.1120.69%176,998
Apr 16, 202624.5226.3423.5626.3424.126.76%38,663
Apr 15, 202623.6624.7822.9824.6722.597.05%39,936
Apr 14, 202623.4024.9923.1123.2321.116.46%78,584
Apr 13, 202620.0921.8319.8721.8219.834.79%140,587
Apr 10, 202621.2221.3520.6920.8218.92-0.54%50,632
Apr 9, 202620.7921.7620.2920.9319.020.28%65,911
Apr 8, 202622.2122.3220.5920.8818.975.90%101,393
Apr 7, 202620.6420.6419.3219.9017.91-5.45%73,659
Apr 6, 202620.2521.1419.9821.0518.9511.26%39,096
Apr 2, 202618.8119.6217.8518.9217.03-4.78%137,792
Apr 1, 202620.8020.8019.5519.8717.88-2.41%49,955
Mar 31, 202620.1120.6118.5520.5518.334.61%55,953
Mar 30, 202621.5721.8819.5019.6517.52-6.10%65,919
Mar 27, 202622.3022.3020.2220.9318.66-9.60%38,132
Mar 26, 202624.1624.7223.1523.1520.64-6.51%39,717
Mar 25, 202625.1326.1024.3024.7622.083.31%39,013
Mar 24, 202624.9825.4123.7624.3021.37-2.43%63,311
Mar 23, 202625.0025.3923.7824.9121.902.97%78,551
Mar 20, 202625.2725.4123.7024.1921.27-3.56%55,207
Mar 19, 202624.6425.4823.8025.0822.05-3.95%68,183
Mar 18, 202627.3027.6925.8026.1122.96-9.25%83,888
Mar 17, 202627.4429.5127.2728.7725.303.01%89,971
Mar 16, 202627.3728.2126.7427.9324.569.47%110,294
Mar 13, 202626.4627.4825.2725.5222.432.39%116,667
Mar 12, 202624.8525.1923.7724.9221.91-1.11%87,453
Mar 11, 202625.5526.3224.2225.2022.160.37%58,889
Mar 10, 202626.8126.8524.8525.5522.08-0.80%79,163
Mar 9, 202624.7826.1124.6425.7622.256.67%61,848
Mar 6, 202624.7125.0823.5224.1520.86-8.73%124,168
Mar 5, 202628.0728.5625.6926.4622.86-7.13%88,645
Mar 4, 202627.3029.6127.3028.4924.6116.88%63,012
Mar 3, 202625.2025.9723.4524.9021.06-5.64%54,231
Mar 2, 202623.7327.2323.7326.3922.329.28%117,745
Feb 27, 202624.1524.3623.4524.1520.42-3.36%41,688
Feb 26, 202625.2025.6223.5924.9921.14-2.46%81,793
Feb 25, 202624.0126.3023.6625.6221.6714.95%97,272
Feb 24, 202621.7723.3120.6522.6818.85-0.46%112,774
Feb 23, 202623.8724.4322.3322.7918.94-8.31%64,276
Feb 20, 202624.6426.2524.2924.8520.652.72%64,741
Feb 19, 202622.1924.3621.5624.1920.116.17%57,741
Feb 18, 202623.8724.9822.2622.7918.94-5.04%66,202
Feb 17, 202624.5025.4123.3824.5019.94-5.79%54,666
Feb 13, 202623.5926.3223.0726.0121.1717.56%62,875
Feb 12, 202624.0124.0121.4222.1218.01-5.11%108,191
Feb 11, 202625.6925.6922.7523.3118.97-8.78%64,984
Feb 10, 202626.3928.0025.9726.0420.80-6.53%116,852
Feb 9, 202624.1528.2423.1727.8622.254.74%96,430
Feb 6, 202620.3727.2320.2726.6021.2549.61%172,843
Feb 5, 202622.9623.5016.5917.7814.20-32.45%177,698
Feb 4, 202626.9526.9523.2426.3221.02-6.71%121,896
Feb 3, 202631.8531.8525.8328.7022.54-8.65%116,924