T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
5.10
-0.45 (-8.11%)
Mar 6, 2026, 11:28 AM EST - Market open
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.00 | 6.11 | 5.40 | 5.55 | 5.55 | -9.31% | 44,071,199 |
| Mar 4, 2026 | 5.93 | 6.36 | 5.80 | 6.12 | 6.12 | 20.71% | 53,896,883 |
| Mar 3, 2026 | 5.13 | 5.37 | 4.70 | 5.07 | 5.07 | -7.31% | 38,172,949 |
| Mar 2, 2026 | 4.84 | 5.66 | 4.82 | 5.47 | 5.47 | 11.86% | 50,921,812 |
| Feb 27, 2026 | 4.83 | 4.99 | 4.74 | 4.89 | 4.89 | -5.42% | 25,271,391 |
| Feb 26, 2026 | 5.21 | 5.36 | 4.81 | 5.17 | 5.17 | -3.54% | 30,128,723 |
| Feb 25, 2026 | 4.95 | 5.53 | 4.88 | 5.36 | 5.36 | 17.80% | 53,780,555 |
| Feb 24, 2026 | 4.35 | 4.71 | 4.12 | 4.55 | 4.55 | 0.89% | 30,578,091 |
| Feb 23, 2026 | 4.83 | 5.01 | 4.44 | 4.51 | 4.51 | -10.87% | 38,386,209 |
| Feb 20, 2026 | 5.03 | 5.46 | 4.95 | 5.06 | 5.06 | 1.81% | 42,243,810 |
| Feb 19, 2026 | 4.52 | 5.00 | 4.40 | 4.97 | 4.97 | 6.88% | 28,299,092 |
| Feb 18, 2026 | 4.83 | 5.19 | 4.54 | 4.65 | 4.65 | -5.49% | 27,521,971 |
| Feb 17, 2026 | 4.96 | 5.19 | 4.70 | 4.92 | 4.92 | -7.69% | 31,871,956 |
| Feb 13, 2026 | 4.83 | 5.44 | 4.74 | 5.33 | 5.33 | 17.14% | 43,231,613 |
| Feb 12, 2026 | 4.91 | 4.97 | 4.38 | 4.55 | 4.55 | -5.21% | 31,981,363 |
| Feb 11, 2026 | 5.40 | 5.41 | 4.62 | 4.80 | 4.80 | -10.36% | 44,676,747 |
| Feb 10, 2026 | 5.43 | 5.87 | 5.33 | 5.36 | 5.36 | -7.67% | 36,170,511 |
| Feb 9, 2026 | 4.91 | 5.91 | 4.73 | 5.80 | 5.80 | 5.07% | 56,878,842 |
| Feb 6, 2026 | 4.19 | 5.57 | 4.16 | 5.52 | 5.52 | 51.23% | 93,812,596 |
| Feb 5, 2026 | 4.78 | 4.93 | 3.40 | 3.65 | 3.65 | -33.88% | 66,368,945 |
| Feb 4, 2026 | 5.65 | 5.70 | 4.84 | 5.52 | 5.52 | -6.60% | 35,867,145 |
| Feb 3, 2026 | 6.58 | 6.59 | 5.32 | 5.91 | 5.91 | -9.63% | 40,408,548 |
| Feb 2, 2026 | 6.50 | 7.35 | 6.36 | 6.54 | 6.54 | -13.49% | 24,391,032 |
| Jan 30, 2026 | 6.63 | 7.69 | 6.60 | 7.56 | 7.56 | 8.78% | 24,539,175 |
| Jan 29, 2026 | 8.34 | 8.34 | 6.52 | 6.95 | 6.95 | -19.56% | 35,931,438 |
| Jan 28, 2026 | 9.25 | 9.40 | 8.46 | 8.64 | 8.64 | -3.57% | 16,028,285 |
| Jan 27, 2026 | 8.80 | 8.96 | 8.46 | 8.96 | 8.96 | 1.36% | 16,527,747 |
| Jan 26, 2026 | 8.75 | 9.23 | 8.64 | 8.84 | 8.84 | -3.18% | 12,913,799 |
| Jan 23, 2026 | 8.91 | 9.80 | 8.67 | 9.13 | 9.13 | 2.47% | 14,380,480 |
| Jan 22, 2026 | 9.22 | 9.35 | 8.77 | 8.91 | 8.91 | -3.57% | 13,603,076 |
| Jan 21, 2026 | 9.00 | 9.46 | 8.40 | 9.24 | 9.24 | 3.94% | 20,133,169 |
| Jan 20, 2026 | 9.45 | 9.53 | 8.72 | 8.89 | 8.89 | -15.65% | 23,114,997 |
| Jan 16, 2026 | 10.32 | 10.54 | 9.81 | 10.54 | 10.54 | 3.23% | 19,512,561 |
| Jan 15, 2026 | 11.28 | 11.36 | 10.12 | 10.21 | 10.21 | -9.57% | 23,721,216 |
| Jan 14, 2026 | 11.23 | 12.61 | 10.89 | 11.29 | 11.29 | 7.42% | 35,152,417 |
| Jan 13, 2026 | 9.54 | 10.60 | 9.35 | 10.51 | 10.51 | 13.25% | 19,793,310 |
| Jan 12, 2026 | 8.65 | 9.47 | 8.50 | 9.28 | 9.28 | 5.69% | 13,660,650 |
| Jan 9, 2026 | 9.86 | 9.93 | 8.57 | 8.78 | 8.78 | -11.31% | 29,162,124 |
| Jan 8, 2026 | 8.98 | 10.35 | 8.71 | 9.90 | 9.90 | 5.77% | 19,033,812 |
| Jan 7, 2026 | 9.55 | 10.29 | 8.98 | 9.36 | 9.36 | 4.58% | 23,399,603 |
| Jan 6, 2026 | 9.93 | 10.00 | 8.49 | 8.95 | 8.95 | -7.92% | 17,326,087 |
| Jan 5, 2026 | 9.59 | 10.07 | 9.31 | 9.72 | 9.72 | 9.58% | 13,510,189 |
| Jan 2, 2026 | 8.61 | 9.28 | 8.08 | 8.87 | 8.87 | 6.74% | 10,959,139 |
| Dec 31, 2025 | 8.82 | 8.88 | 8.27 | 8.31 | 8.31 | -5.25% | 7,626,844 |
| Dec 30, 2025 | 8.82 | 9.19 | 8.61 | 8.77 | 8.77 | 0.23% | 8,577,121 |
| Dec 29, 2025 | 9.03 | 9.61 | 8.75 | 8.75 | 8.75 | -4.27% | 10,248,573 |
| Dec 26, 2025 | 9.29 | 9.29 | 8.61 | 9.14 | 9.14 | -0.11% | 8,114,251 |
| Dec 24, 2025 | 8.99 | 9.23 | 8.75 | 9.15 | 9.15 | 0.66% | 4,666,366 |
| Dec 23, 2025 | 9.63 | 9.67 | 8.94 | 9.09 | 9.09 | -7.90% | 10,158,122 |
| Dec 22, 2025 | 10.45 | 10.64 | 9.81 | 9.87 | 9.87 | -0.30% | 9,374,565 |
| Dec 19, 2025 | 9.80 | 10.28 | 9.58 | 9.90 | 9.90 | 7.55% | 8,961,046 |
| Dec 18, 2025 | 10.33 | 10.54 | 9.13 | 9.21 | 9.21 | -3.05% | 12,362,797 |
| Dec 17, 2025 | 10.39 | 10.80 | 9.48 | 9.50 | 9.50 | -8.26% | 11,247,534 |
| Dec 16, 2025 | 10.08 | 10.85 | 9.72 | 10.35 | 10.35 | 6.05% | 11,063,766 |
| Dec 15, 2025 | 11.55 | 11.62 | 9.53 | 9.76 | 9.76 | -16.15% | 15,690,067 |
| Dec 12, 2025 | 12.53 | 12.84 | 11.60 | 11.64 | 11.64 | -7.91% | 8,853,903 |
| Dec 11, 2025 | 12.10 | 12.64 | 10.98 | 12.64 | 12.64 | -1.25% | 12,365,815 |
| Dec 10, 2025 | 13.52 | 13.73 | 12.48 | 12.80 | 12.80 | -5.11% | 10,438,510 |
| Dec 9, 2025 | 12.40 | 14.74 | 12.21 | 13.49 | 13.49 | 6.22% | 11,499,646 |
| Dec 8, 2025 | 12.51 | 12.96 | 11.95 | 12.70 | 12.70 | 4.70% | 8,442,843 |
| Dec 5, 2025 | 12.73 | 13.01 | 11.74 | 12.13 | 12.13 | -7.55% | 12,090,745 |
| Dec 4, 2025 | 13.19 | 13.84 | 12.60 | 13.12 | 13.12 | -2.74% | 17,482,751 |
| Dec 3, 2025 | 12.82 | 13.75 | 12.20 | 13.49 | 13.49 | 7.92% | 11,279,737 |
| Dec 2, 2025 | 12.10 | 13.50 | 12.00 | 12.50 | 12.50 | 11.61% | 17,744,767 |
| Dec 1, 2025 | 10.80 | 11.30 | 9.12 | 11.20 | 11.20 | -7.05% | 25,561,039 |
| Nov 28, 2025 | 12.85 | 13.40 | 11.70 | 12.05 | 12.05 | 2.12% | 10,738,706 |
| Nov 26, 2025 | 11.60 | 12.50 | 11.10 | 11.80 | 11.80 | 3.51% | 12,818,975 |
| Nov 25, 2025 | 11.70 | 12.00 | 10.70 | 11.40 | 11.40 | -8.06% | 12,565,674 |
| Nov 24, 2025 | 11.45 | 12.50 | 10.80 | 12.40 | 12.40 | 9.73% | 12,834,180 |
| Nov 21, 2025 | 11.60 | 12.70 | 10.70 | 11.30 | 11.30 | -6.61% | 18,497,959 |
| Nov 20, 2025 | 14.50 | 14.60 | 11.50 | 12.10 | 12.10 | -10.37% | 19,217,888 |
| Nov 19, 2025 | 16.20 | 16.40 | 12.84 | 13.50 | 13.50 | -20.12% | 18,293,020 |
| Nov 18, 2025 | 15.30 | 18.10 | 15.20 | 16.90 | 16.90 | 11.18% | 12,649,080 |
| Nov 17, 2025 | 15.50 | 16.60 | 14.30 | 15.20 | 15.20 | -5.00% | 10,136,176 |
| Nov 14, 2025 | 16.10 | 17.50 | 15.10 | 16.00 | 16.00 | -8.57% | 14,421,082 |
| Nov 13, 2025 | 20.20 | 20.70 | 17.20 | 17.50 | 17.50 | -14.63% | 10,700,246 |
| Nov 12, 2025 | 22.20 | 22.30 | 19.60 | 20.50 | 20.50 | -5.96% | 9,025,986 |
| Nov 11, 2025 | 22.70 | 23.20 | 21.60 | 21.80 | 21.80 | -5.83% | 6,648,075 |
| Nov 10, 2025 | 25.45 | 25.50 | 22.30 | 23.15 | 23.15 | -2.73% | 9,518,577 |
| Nov 7, 2025 | 20.10 | 24.10 | 19.60 | 23.80 | 23.80 | 3.70% | 16,202,265 |
| Nov 6, 2025 | 26.00 | 26.10 | 22.60 | 22.95 | 22.95 | -13.72% | 9,148,040 |
| Nov 5, 2025 | 25.90 | 26.80 | 25.10 | 26.60 | 26.60 | 5.56% | 6,917,158 |
| Nov 4, 2025 | 26.90 | 27.60 | 25.00 | 25.20 | 25.20 | -13.10% | 10,778,832 |
| Nov 3, 2025 | 28.80 | 30.26 | 27.95 | 29.00 | 29.00 | -4.29% | 7,400,314 |
| Oct 31, 2025 | 30.20 | 31.60 | 28.80 | 30.30 | 30.30 | 11.40% | 7,340,207 |
| Oct 30, 2025 | 30.70 | 31.00 | 27.00 | 27.20 | 27.20 | -15.00% | 9,696,929 |
| Oct 29, 2025 | 34.20 | 34.50 | 31.60 | 32.00 | 32.00 | -6.30% | 7,130,385 |
| Oct 28, 2025 | 36.80 | 37.30 | 34.00 | 34.15 | 34.15 | -7.45% | 5,565,479 |
| Oct 27, 2025 | 37.95 | 38.00 | 36.30 | 36.90 | 36.90 | 3.94% | 5,752,217 |
| Oct 24, 2025 | 35.90 | 36.10 | 34.60 | 35.50 | 35.50 | 3.20% | 5,554,741 |
| Oct 23, 2025 | 34.50 | 35.50 | 33.00 | 34.40 | 34.40 | 2.08% | 5,684,712 |
| Oct 22, 2025 | 36.90 | 37.95 | 32.50 | 33.70 | 33.70 | -13.37% | 8,618,616 |
| Oct 21, 2025 | 36.90 | 40.06 | 36.40 | 38.90 | 38.90 | 3.46% | 6,024,027 |
| Oct 20, 2025 | 38.00 | 40.10 | 37.20 | 37.60 | 37.60 | 4.16% | 7,870,752 |
| Oct 17, 2025 | 33.50 | 36.80 | 33.40 | 36.10 | 36.10 | 3.74% | 9,224,939 |
| Oct 16, 2025 | 38.90 | 39.28 | 34.30 | 34.80 | 34.80 | -8.42% | 8,291,262 |
| Oct 15, 2025 | 39.80 | 41.20 | 37.60 | 38.00 | 38.00 | -2.56% | 6,162,927 |
| Oct 14, 2025 | 39.30 | 42.50 | 38.30 | 39.00 | 39.00 | -9.72% | 5,387,352 |
| Oct 13, 2025 | 41.00 | 43.30 | 39.35 | 43.20 | 43.20 | 6.14% | 5,298,198 |
| Oct 10, 2025 | 45.70 | 45.70 | 40.10 | 40.70 | 40.70 | -9.76% | 7,161,634 |