Skip to main content
Defiance Leveraged Long Income MSTR ETF (MST)
NASDAQ: MST · Real-Time Price · USD
30.71
-1.17 (-3.68%)
At close: Apr 28, 2026, 4:00 PM EDT
31.03
+0.32 (1.05%)
Pre-market: Apr 29, 2026, 4:07 AM EDT

MST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9730.8728.6630.7130.71-3.70%68,236
Apr 27, 202632.4234.0031.5031.8931.88-2.01%23,364
Apr 24, 202634.0834.0831.9932.5432.54-1.99%20,858
Apr 23, 202634.7435.5232.8433.2033.20-6.21%40,041
Apr 22, 202634.1936.6034.1935.4035.4015.01%252,186
Apr 21, 202632.7333.8030.7030.7830.55-7.02%55,865
Apr 20, 202630.3033.1529.6733.1032.864.13%60,898
Apr 17, 202627.8433.6527.6331.7931.5520.69%176,998
Apr 16, 202624.5226.3423.5626.3426.146.76%38,663
Apr 15, 202623.6624.7822.9824.6724.496.23%39,936
Apr 14, 202623.4024.9923.1123.2322.886.46%78,584
Apr 13, 202620.0921.8319.8721.8221.494.79%140,587
Apr 10, 202621.2221.3520.6920.8220.51-0.54%50,632
Apr 9, 202620.7921.7620.2920.9320.620.28%65,911
Apr 8, 202622.2122.3220.5920.8820.564.88%101,393
Apr 7, 202620.6420.6419.3219.9019.42-5.45%73,659
Apr 6, 202620.2521.1419.9821.0520.5411.26%39,096
Apr 2, 202618.8119.6217.8518.9218.46-4.79%137,792
Apr 1, 202620.8020.8019.5519.8719.38-3.32%49,955
Mar 31, 202620.1120.6118.5520.5519.864.61%55,953
Mar 30, 202621.5721.8819.5019.6518.99-6.10%65,919
Mar 27, 202622.3022.3020.2220.9320.22-9.60%38,132
Mar 26, 202624.1624.7223.1523.1522.37-6.51%39,717
Mar 25, 202625.1326.1024.3024.7623.931.89%39,013
Mar 24, 202624.9825.4123.7624.3023.16-2.43%63,311
Mar 23, 202625.0025.3923.7824.9123.742.97%78,551
Mar 20, 202625.2725.4123.7024.1923.05-3.56%55,207
Mar 19, 202624.6425.4823.8025.0823.90-3.95%68,183
Mar 18, 202627.3027.6925.8026.1124.88-9.25%83,888
Mar 17, 202627.4429.5127.2728.7727.423.01%89,971
Mar 16, 202627.3728.2126.7427.9326.629.47%110,294
Mar 13, 202626.4627.4825.2725.5224.322.39%116,667
Mar 12, 202624.8525.1923.7724.9223.75-1.11%87,453
Mar 11, 202625.5526.3224.2225.2024.02-1.38%58,889
Mar 10, 202626.8126.8524.8525.5523.93-0.80%79,163
Mar 9, 202624.7826.1124.6425.7624.126.67%61,848
Mar 6, 202624.7125.0823.5224.1522.61-8.73%124,168
Mar 5, 202628.0728.5625.6926.4624.78-7.13%88,645
Mar 4, 202627.3029.6127.3028.4926.6814.42%63,012
Mar 3, 202625.2025.9723.4524.9022.83-5.65%54,231
Mar 2, 202623.7327.2323.7326.3924.199.28%117,745
Feb 27, 202624.1524.3623.4524.1522.14-3.36%41,688
Feb 26, 202625.2025.6223.5924.9922.91-2.46%81,793
Feb 25, 202624.0126.3023.6625.6223.4912.96%97,272
Feb 24, 202621.7723.3120.6522.6820.43-0.46%112,774
Feb 23, 202623.8724.4322.3322.7920.53-8.31%64,276
Feb 20, 202624.6426.2524.2924.8522.392.72%64,741
Feb 19, 202622.1924.3621.5624.1921.796.17%57,741
Feb 18, 202623.8724.9822.2622.7920.53-7.00%66,202
Feb 17, 202624.5025.4123.3824.5021.62-5.79%54,666
Feb 13, 202623.5926.3223.0726.0122.9417.56%62,875
Feb 12, 202624.0124.0121.4222.1219.52-5.11%108,191
Feb 11, 202625.6925.6922.7523.3120.57-10.48%64,984
Feb 10, 202626.3928.0025.9726.0422.54-6.53%116,852
Feb 9, 202624.1528.2423.1727.8624.124.74%96,430
Feb 6, 202620.3727.2320.2726.6023.0349.61%172,843
Feb 5, 202622.9623.5016.5917.7815.39-32.45%177,698
Feb 4, 202626.9526.9523.2426.3222.79-8.29%121,896
Feb 3, 202631.8531.8525.8328.7024.43-8.65%116,924
Feb 2, 202631.5034.8330.8431.4226.74-12.24%43,475
Jan 30, 202631.5036.3231.2235.8030.479.27%51,453
Jan 29, 202639.3439.3431.0532.7627.88-19.31%124,004
Jan 28, 202643.4043.6839.9040.6034.56-4.92%39,529
Jan 27, 202642.0042.7040.3942.7035.851.66%63,708
Jan 26, 202641.5543.5441.0242.0035.27-2.59%52,961
Jan 23, 202642.0045.9940.8843.1236.202.33%55,891
Jan 22, 202643.4043.6541.3542.1435.38-2.90%44,307
Jan 21, 202642.4944.2439.8043.4036.442.31%61,838
Jan 20, 202644.8045.1241.6842.4235.04-14.16%92,279
Jan 16, 202648.7949.4946.0649.4240.822.32%117,808
Jan 15, 202652.5752.5748.2048.3039.90-7.75%55,501
Jan 14, 202651.4558.1750.8252.3643.254.76%99,741
Jan 13, 202645.8250.2645.0549.9840.7411.74%142,570
Jan 12, 202642.4945.4341.3844.7336.465.27%78,945
Jan 9, 202646.8346.9741.3042.4934.64-9.54%117,548
Jan 8, 202644.1048.3742.7046.9738.294.84%75,178
Jan 7, 202645.5048.6543.5344.8036.521.43%57,307
Jan 6, 202648.3748.3742.1444.1735.36-6.52%101,939
Jan 5, 202646.7648.5145.6447.2537.828.52%60,591
Jan 2, 202642.0745.1539.7643.5434.856.32%44,945
Dec 31, 202542.9843.0640.6740.9532.78-5.95%49,953
Dec 30, 202543.6845.1542.7043.5434.220.65%31,887
Dec 29, 202544.5246.6943.1943.2634.00-3.59%36,435
Dec 26, 202545.6445.6442.3144.8735.260.15%27,218
Dec 24, 202543.9644.9842.9544.8135.21-0.61%20,108
Dec 23, 202547.3947.5144.3545.0834.92-6.67%50,559
Dec 22, 202550.4451.3148.0948.3037.410.29%34,757
Dec 19, 202547.6750.0546.7348.1637.307.67%36,858
Dec 18, 202550.0551.0744.4544.7334.64-3.18%44,950
Dec 17, 202550.4752.0546.0646.2035.78-9.09%81,764
Dec 16, 202549.2152.7647.8150.8238.866.45%31,083
Dec 15, 202555.9356.1347.0147.7436.51-15.07%55,000
Dec 12, 202559.5760.5256.0756.2142.99-5.75%20,665
Dec 11, 202557.5459.6452.7859.6445.61-0.70%35,098
Dec 10, 202562.5863.0058.7860.0645.93-6.23%60,322
Dec 9, 202559.7169.0959.1564.0547.804.93%61,536
Dec 8, 202560.2062.1657.6861.0445.564.31%76,989
Dec 5, 202561.0461.4656.5658.5243.68-5.00%59,108
Dec 4, 202562.1663.9859.6461.6045.98-2.00%45,681
Dec 3, 202560.2063.8457.8262.8646.92-1.97%68,088