Skip to main content
Tuttle Capital MSTR 0DTE Covered Call ETF (MSTK)
BATS: MSTK · Real-Time Price · USD
8.30
-0.46 (-5.29%)
Mar 5, 2026, 4:00 PM EST - Market closed

MSTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.398.398.238.308.30-5.31%921
Mar 4, 20268.938.938.768.768.7611.39%1,022
Mar 3, 20267.927.987.877.877.87-3.73%900
Mar 2, 20268.128.178.098.178.177.94%837
Feb 27, 20267.507.637.507.577.57-3.78%5,650
Feb 26, 20267.667.877.667.877.84-2.14%517
Feb 25, 20267.908.047.908.048.0110.46%912
Feb 24, 20267.097.297.097.287.250.80%906
Feb 23, 20267.547.547.227.227.19-6.42%879
Feb 20, 20267.827.827.697.727.69-0.45%1,340
Feb 19, 20267.357.757.357.757.693.94%504
Feb 18, 20267.687.737.467.467.40-3.02%426
Feb 17, 20267.577.857.577.697.63-4.38%2,987
Feb 13, 20267.758.117.758.047.989.76%1,001
Feb 12, 20267.537.587.287.337.23-2.54%1,776
Feb 11, 20267.767.767.417.527.42-6.67%1,082
Feb 10, 20268.298.308.058.057.95-8.61%2,363
Feb 9, 20268.158.818.158.818.703.08%4,197
Feb 6, 20267.818.557.818.558.4429.73%2,623
Feb 5, 20267.037.036.596.596.46-19.54%1,230
Feb 4, 20268.098.197.818.198.03-3.50%1,930
Feb 3, 20268.808.808.198.498.32-5.07%1,177
Feb 2, 20269.939.938.948.948.77-11.00%2,472
Jan 30, 20269.6010.059.5610.059.854.32%1,438
Jan 29, 20269.629.699.499.639.33-10.39%1,707
Jan 28, 202611.0711.0710.7510.7510.41-1.64%911
Jan 27, 202610.8610.9210.8610.9210.580.38%331
Jan 26, 202611.0311.0510.8610.8810.54-1.63%1,655
Jan 23, 202611.0611.0611.0611.0610.720.76%251
Jan 22, 202611.0711.1010.9810.9810.54-1.52%2,475
Jan 21, 202611.0411.1610.6511.1510.702.95%1,029
Jan 20, 202610.9410.9410.8310.8310.40-8.40%1,023
Jan 16, 202611.5211.8211.5211.8211.350.62%2,421
Jan 15, 202612.5412.5411.7411.7511.16-10.71%5,090
Jan 14, 202612.5213.8112.5213.1612.505.92%19,819
Jan 13, 202611.6312.4311.6312.4311.807.30%2,316
Jan 12, 202611.1211.5811.1211.5811.003.36%7,165
Jan 9, 202611.2811.3311.2011.2010.64-8.01%672
Jan 8, 202611.8512.2211.8512.1811.463.69%6,633
Jan 7, 202612.1212.1211.7511.7511.052.80%1,469
Jan 6, 202611.7811.7811.4311.4310.75-3.82%2,048
Jan 5, 202611.8412.0811.6611.8811.185.13%1,417
Jan 2, 202610.8911.5510.8911.3010.632.11%1,575
Dec 31, 202511.3911.3911.0411.0710.27-2.28%1,356
Dec 30, 202511.5211.5211.3311.3310.510.50%1,267
Dec 29, 202511.5911.7811.2711.2710.46-2.09%2,713
Dec 26, 202511.3511.5111.0511.5110.68-1.54%2,275
Dec 24, 202511.5911.6911.5911.6910.680.54%512
Dec 23, 202511.6711.6911.5711.6310.62-3.51%1,090
Dec 22, 202512.2912.2912.0512.0511.01-0.58%846
Dec 19, 202512.0012.1212.0012.1211.073.15%2,323
Dec 18, 202512.0012.0911.7511.7510.55-1.52%950
Dec 17, 202512.3712.6011.9311.9310.72-4.11%1,708
Dec 16, 202512.4012.4412.4012.4411.183.47%609
Dec 15, 202512.9812.9812.0012.0310.80-8.22%4,156
Dec 12, 202513.4513.4513.1013.1011.77-5.64%2,201
Dec 11, 202513.6413.8913.0013.8912.29-1.24%3,499
Dec 10, 202514.2214.2813.9814.0612.45-3.28%27,602
Dec 9, 202514.1214.5414.1214.5412.872.99%274
Dec 8, 202513.8814.2313.8814.1212.503.05%869
Dec 5, 202513.7013.7013.7013.7012.13-5.19%413
Dec 4, 202514.6614.6614.1914.4512.57-1.77%894
Dec 3, 202514.5014.7614.4814.7112.793.36%905
Dec 2, 202514.4014.4014.2314.2312.386.27%228
Dec 1, 202512.9713.3912.5213.3911.65-3.24%8,825
Nov 28, 202514.2414.6113.8413.8412.04-1.23%951
Nov 26, 202513.7114.3313.5714.0111.952.63%11,750
Nov 25, 202513.8813.8813.5613.6511.64-5.17%1,113
Nov 24, 202513.7314.4013.7314.4012.275.41%2,825
Nov 21, 202513.9114.1313.4313.6611.64-6.32%7,473
Nov 20, 202515.5115.5114.5314.5812.13-4.84%13,985
Nov 19, 202516.6416.7515.1415.3212.75-11.31%29,274
Nov 18, 202517.6917.6917.2817.2814.376.65%581
Nov 17, 202516.4916.5416.2016.2013.48-1.83%913
Nov 14, 202516.2517.2016.2516.5013.73-7.42%12,346
Nov 13, 202518.6518.6517.8217.8214.41-6.86%275
Nov 12, 202519.6119.6119.0819.1415.47-3.19%2,516
Nov 11, 202520.1820.1819.7719.7715.98-3.50%726
Nov 10, 202520.6020.6020.3320.4816.560.41%565
Nov 7, 202519.0920.4019.0920.4016.50-2.06%21,843
Nov 6, 202522.2522.2520.8320.8316.44-6.94%3,295
Nov 5, 202522.0922.3822.0022.3817.673.36%873
Nov 4, 202522.5622.5621.6621.6617.09-6.62%736
Nov 3, 202523.3223.4523.1923.1918.30-1.91%649
Oct 31, 202523.3723.6423.3723.6418.663.80%742
Oct 30, 202523.4923.4922.7822.7817.58-7.31%337
Oct 29, 202525.2225.4324.5824.5818.97-3.19%740
Oct 28, 202526.1126.1125.3925.3919.60-3.57%646
Oct 27, 202526.5026.5526.3326.3320.322.07%635
Oct 24, 202526.0526.0525.5025.7919.911.96%687