Skip to main content
Tuttle Capital MSTR 0DTE Covered Call ETF (MSTK)
BATS: MSTK · Real-Time Price · USD
13.70
-0.75 (-5.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

MSTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7013.7013.7013.7013.70-5.19%413
Dec 4, 202514.6614.6614.1914.4514.45-1.77%894
Dec 3, 202514.5014.7614.4814.7114.713.36%905
Dec 2, 202514.4014.4014.2314.2314.236.27%228
Dec 1, 202512.9713.3912.5213.3913.39-3.24%8,825
Nov 28, 202514.2414.6113.8413.8413.84-1.23%951
Nov 26, 202513.7114.3313.5714.0113.732.63%11,750
Nov 25, 202513.8813.8813.5613.6513.38-5.17%1,113
Nov 24, 202513.7314.4013.7314.4014.115.41%2,825
Nov 21, 202513.9114.1313.4313.6613.39-6.32%7,473
Nov 20, 202515.5115.5114.5314.5813.95-4.84%13,985
Nov 19, 202516.6416.7515.1415.3214.66-11.31%29,274
Nov 18, 202517.6917.6917.2817.2816.526.65%581
Nov 17, 202516.4916.5416.2016.2015.49-1.83%913
Nov 14, 202516.2517.2016.2516.5015.78-7.42%12,346
Nov 13, 202518.6518.6517.8217.8216.57-6.86%275
Nov 12, 202519.6119.6119.0819.1417.79-3.19%2,516
Nov 11, 202520.1820.1819.7719.7718.38-3.50%726
Nov 10, 202520.6020.6020.3320.4819.040.41%565
Nov 7, 202519.0920.4019.0920.4018.96-2.06%21,843
Nov 6, 202522.2522.2520.8320.8318.90-6.94%3,295
Nov 5, 202522.0922.3822.0022.3820.313.36%873
Nov 4, 202522.5622.5621.6621.6619.65-6.62%736
Nov 3, 202523.3223.4523.1923.1921.04-1.91%649
Oct 31, 202523.3723.6423.3723.6421.453.80%742
Oct 30, 202523.4923.4922.7822.7820.21-7.31%337
Oct 29, 202525.2225.4324.5824.5821.81-3.19%740
Oct 28, 202526.1126.1125.3925.3922.53-3.57%646
Oct 27, 202526.5026.5526.3326.3323.362.07%635
Oct 24, 202526.0526.0525.5025.7922.891.96%687