Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
2.570
-0.240 (-8.54%)
At close: Mar 5, 2026, 4:00 PM EST
2.530
-0.040 (-1.56%)
Pre-market: Mar 6, 2026, 6:45 AM EST
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.76 | 2.82 | 2.50 | 2.57 | 2.57 | -8.54% | 98,152,764 |
| Mar 4, 2026 | 2.73 | 2.93 | 2.67 | 2.81 | 2.81 | 20.60% | 102,276,386 |
| Mar 3, 2026 | 2.36 | 2.48 | 2.16 | 2.33 | 2.33 | -7.17% | 90,449,502 |
| Mar 2, 2026 | 2.22 | 2.61 | 2.22 | 2.51 | 2.51 | 11.56% | 93,053,345 |
| Feb 27, 2026 | 2.23 | 2.30 | 2.19 | 2.25 | 2.25 | -5.46% | 53,636,916 |
| Feb 26, 2026 | 2.40 | 2.47 | 2.21 | 2.38 | 2.38 | -3.64% | 74,198,388 |
| Feb 25, 2026 | 2.28 | 2.55 | 2.24 | 2.47 | 2.47 | 17.62% | 89,559,115 |
| Feb 24, 2026 | 2.01 | 2.17 | 1.90 | 2.10 | 2.10 | 0.96% | 67,991,849 |
| Feb 23, 2026 | 2.23 | 2.31 | 2.04 | 2.08 | 2.08 | -10.73% | 71,187,119 |
| Feb 20, 2026 | 2.32 | 2.52 | 2.28 | 2.33 | 2.33 | 2.19% | 72,046,311 |
| Feb 19, 2026 | 2.08 | 2.30 | 2.02 | 2.28 | 2.28 | 6.54% | 82,954,451 |
| Feb 18, 2026 | 2.23 | 2.39 | 2.10 | 2.14 | 2.14 | -5.31% | 65,545,829 |
| Feb 17, 2026 | 2.28 | 2.39 | 2.16 | 2.26 | 2.26 | -7.76% | 71,282,189 |
| Feb 13, 2026 | 2.23 | 2.51 | 2.18 | 2.45 | 2.45 | 17.22% | 90,480,303 |
| Feb 12, 2026 | 2.25 | 2.29 | 2.02 | 2.09 | 2.09 | -5.00% | 63,320,625 |
| Feb 11, 2026 | 2.49 | 2.50 | 2.13 | 2.20 | 2.20 | -10.93% | 79,765,482 |
| Feb 10, 2026 | 2.49 | 2.71 | 2.46 | 2.47 | 2.47 | -7.49% | 81,118,915 |
| Feb 9, 2026 | 2.26 | 2.72 | 2.18 | 2.67 | 2.67 | 5.12% | 125,407,223 |
| Feb 6, 2026 | 1.93 | 2.57 | 1.92 | 2.54 | 2.54 | 52.10% | 118,510,597 |
| Feb 5, 2026 | 2.20 | 2.27 | 1.57 | 1.67 | 1.67 | -34.51% | 113,817,294 |
| Feb 4, 2026 | 2.60 | 2.62 | 2.23 | 2.55 | 2.55 | -6.59% | 78,576,033 |
| Feb 3, 2026 | 3.03 | 3.03 | 2.45 | 2.73 | 2.73 | -9.30% | 81,243,540 |
| Feb 2, 2026 | 3.01 | 3.39 | 2.93 | 3.01 | 3.01 | -13.26% | 69,353,718 |
| Jan 30, 2026 | 3.05 | 3.54 | 3.03 | 3.47 | 3.47 | 8.78% | 62,184,450 |
| Jan 29, 2026 | 3.83 | 3.83 | 3.01 | 3.19 | 3.19 | -19.44% | 79,160,525 |
| Jan 28, 2026 | 4.28 | 4.33 | 3.89 | 3.96 | 3.96 | -3.88% | 49,736,481 |
| Jan 27, 2026 | 4.06 | 4.13 | 3.90 | 4.12 | 4.12 | 0.98% | 48,561,504 |
| Jan 26, 2026 | 4.02 | 4.25 | 3.98 | 4.08 | 4.08 | -3.09% | 35,985,387 |
| Jan 23, 2026 | 4.11 | 4.52 | 3.99 | 4.21 | 4.21 | 2.18% | 47,988,114 |
| Jan 22, 2026 | 4.27 | 4.31 | 4.04 | 4.12 | 4.12 | -3.74% | 38,863,447 |
| Jan 21, 2026 | 4.15 | 4.36 | 3.87 | 4.28 | 4.28 | 4.39% | 48,515,405 |
| Jan 20, 2026 | 4.36 | 4.39 | 4.02 | 4.10 | 4.10 | -15.64% | 59,753,233 |
| Jan 16, 2026 | 4.75 | 4.86 | 4.51 | 4.86 | 4.86 | 3.40% | 35,992,648 |
| Jan 15, 2026 | 5.19 | 5.19 | 4.67 | 4.70 | 4.70 | -9.62% | 53,754,957 |
| Jan 14, 2026 | 5.17 | 5.82 | 5.03 | 5.20 | 5.20 | 7.22% | 81,781,531 |
| Jan 13, 2026 | 4.41 | 4.90 | 4.31 | 4.85 | 4.85 | 13.05% | 56,962,942 |
| Jan 12, 2026 | 3.99 | 4.37 | 3.92 | 4.29 | 4.29 | 5.93% | 46,478,198 |
| Jan 9, 2026 | 4.56 | 4.58 | 3.95 | 4.05 | 4.05 | -11.38% | 63,235,844 |
| Jan 8, 2026 | 4.14 | 4.78 | 4.01 | 4.57 | 4.57 | 6.03% | 66,977,810 |
| Jan 7, 2026 | 4.41 | 4.75 | 4.15 | 4.31 | 4.31 | 4.36% | 63,891,016 |
| Jan 6, 2026 | 4.60 | 4.61 | 3.91 | 4.13 | 4.13 | -7.81% | 59,126,969 |
| Jan 5, 2026 | 4.42 | 4.65 | 4.29 | 4.48 | 4.48 | 9.54% | 51,269,892 |
| Jan 2, 2026 | 3.98 | 4.28 | 3.73 | 4.09 | 4.09 | 6.23% | 48,057,479 |
| Dec 31, 2025 | 4.06 | 4.10 | 3.81 | 3.85 | 3.85 | -4.47% | 34,987,910 |
| Dec 30, 2025 | 4.06 | 4.24 | 3.97 | 4.03 | 4.03 | 0.25% | 33,895,315 |
| Dec 29, 2025 | 4.15 | 4.43 | 4.02 | 4.02 | 4.02 | -4.51% | 36,388,499 |
| Dec 26, 2025 | 4.29 | 4.29 | 3.97 | 4.21 | 4.21 | -0.47% | 24,142,162 |
| Dec 24, 2025 | 4.14 | 4.26 | 4.03 | 4.23 | 4.23 | 0.95% | 14,572,525 |
| Dec 23, 2025 | 4.43 | 4.46 | 4.12 | 4.19 | 4.19 | -8.11% | 36,851,449 |
| Dec 22, 2025 | 4.82 | 4.90 | 4.52 | 4.56 | 4.56 | - | 32,576,139 |
| Dec 19, 2025 | 4.51 | 4.74 | 4.41 | 4.56 | 4.56 | 7.55% | 34,224,242 |
| Dec 18, 2025 | 4.76 | 4.86 | 4.20 | 4.24 | 4.24 | -2.97% | 39,572,721 |
| Dec 17, 2025 | 4.78 | 4.98 | 4.35 | 4.37 | 4.37 | -8.19% | 38,686,285 |
| Dec 16, 2025 | 4.65 | 4.99 | 4.48 | 4.76 | 4.76 | 6.25% | 39,768,189 |
| Dec 15, 2025 | 5.32 | 5.35 | 4.39 | 4.48 | 4.48 | -16.26% | 49,062,704 |
| Dec 12, 2025 | 5.78 | 5.91 | 5.35 | 5.35 | 5.35 | -7.92% | 28,133,224 |
| Dec 11, 2025 | 5.59 | 5.82 | 5.05 | 5.81 | 5.81 | -1.36% | 49,518,023 |
| Dec 10, 2025 | 6.21 | 6.32 | 5.74 | 5.89 | 5.89 | -4.69% | 41,241,841 |
| Dec 9, 2025 | 5.71 | 6.79 | 5.61 | 6.18 | 6.18 | 5.46% | 51,199,088 |
| Dec 8, 2025 | 5.76 | 5.97 | 5.51 | 5.86 | 5.86 | 5.02% | 27,796,798 |
| Dec 5, 2025 | 5.86 | 5.98 | 5.40 | 5.58 | 5.58 | -7.62% | 44,789,254 |
| Dec 4, 2025 | 6.07 | 6.38 | 5.81 | 6.04 | 6.04 | -2.58% | 37,383,542 |
| Dec 3, 2025 | 5.89 | 6.34 | 5.61 | 6.20 | 6.20 | 7.64% | 52,656,721 |
| Dec 2, 2025 | 5.55 | 6.18 | 5.50 | 5.76 | 5.76 | 11.41% | 58,507,322 |
| Dec 1, 2025 | 4.98 | 5.21 | 4.20 | 5.17 | 5.17 | -6.51% | 62,853,180 |
| Nov 28, 2025 | 5.90 | 6.18 | 5.41 | 5.53 | 5.53 | 1.10% | 34,220,385 |
| Nov 26, 2025 | 5.34 | 5.77 | 5.10 | 5.47 | 5.47 | 4.19% | 35,836,972 |
| Nov 25, 2025 | 5.37 | 5.55 | 4.94 | 5.25 | 5.25 | -7.89% | 34,222,340 |
| Nov 24, 2025 | 5.27 | 5.74 | 4.91 | 5.70 | 5.70 | 9.83% | 31,633,293 |
| Nov 21, 2025 | 5.33 | 5.86 | 4.92 | 5.19 | 5.19 | -7.98% | 49,257,259 |
| Nov 20, 2025 | 6.65 | 6.72 | 5.25 | 5.64 | 5.64 | -9.76% | 42,912,296 |
| Nov 19, 2025 | 7.47 | 7.56 | 5.91 | 6.25 | 6.25 | -19.87% | 44,456,952 |
| Nov 18, 2025 | 7.09 | 8.31 | 7.05 | 7.80 | 7.80 | 11.43% | 29,075,942 |
| Nov 17, 2025 | 7.11 | 7.64 | 6.57 | 7.00 | 7.00 | -4.37% | 21,925,092 |
| Nov 14, 2025 | 7.39 | 8.02 | 6.93 | 7.32 | 7.32 | -8.73% | 26,757,251 |
| Nov 13, 2025 | 9.31 | 9.48 | 7.92 | 8.02 | 8.02 | -14.41% | 15,570,891 |
| Nov 12, 2025 | 10.19 | 10.24 | 8.96 | 9.37 | 9.37 | -5.92% | 11,809,805 |
| Nov 11, 2025 | 10.41 | 10.67 | 9.94 | 9.96 | 9.96 | -6.48% | 7,078,522 |
| Nov 10, 2025 | 11.64 | 11.65 | 10.27 | 10.65 | 10.65 | -2.65% | 13,692,582 |
| Nov 7, 2025 | 9.21 | 11.08 | 8.96 | 10.94 | 10.94 | 3.80% | 16,300,587 |
| Nov 6, 2025 | 11.98 | 11.99 | 10.34 | 10.54 | 10.54 | -13.96% | 13,517,449 |
| Nov 5, 2025 | 11.82 | 12.29 | 11.54 | 12.25 | 12.25 | 6.15% | 8,827,162 |
| Nov 4, 2025 | 12.36 | 12.67 | 11.43 | 11.54 | 11.54 | -13.36% | 12,539,911 |
| Nov 3, 2025 | 13.28 | 13.92 | 12.84 | 13.32 | 13.32 | -3.97% | 10,037,215 |
| Oct 31, 2025 | 13.88 | 14.53 | 13.25 | 13.87 | 13.87 | 11.67% | 10,357,911 |
| Oct 30, 2025 | 14.05 | 14.22 | 12.42 | 12.42 | 12.42 | -15.34% | 12,484,547 |
| Oct 29, 2025 | 15.68 | 15.85 | 14.52 | 14.67 | 14.67 | -6.68% | 8,245,892 |
| Oct 28, 2025 | 16.91 | 17.13 | 15.65 | 15.72 | 15.72 | -7.53% | 6,937,294 |
| Oct 27, 2025 | 17.39 | 17.43 | 16.69 | 17.00 | 17.00 | 4.68% | 5,743,729 |
| Oct 24, 2025 | 16.45 | 16.60 | 15.93 | 16.24 | 16.24 | 2.78% | 7,338,323 |
| Oct 23, 2025 | 15.90 | 16.27 | 15.18 | 15.80 | 15.80 | 2.40% | 9,552,039 |
| Oct 22, 2025 | 16.95 | 17.44 | 14.93 | 15.43 | 15.43 | -13.90% | 9,435,424 |
| Oct 21, 2025 | 16.99 | 18.41 | 16.75 | 17.92 | 17.92 | 3.46% | 6,456,406 |
| Oct 20, 2025 | 17.42 | 18.42 | 17.10 | 17.32 | 17.32 | 4.59% | 6,432,815 |
| Oct 17, 2025 | 15.38 | 16.90 | 15.35 | 16.56 | 16.56 | 3.89% | 8,824,071 |
| Oct 16, 2025 | 17.83 | 18.02 | 15.75 | 15.94 | 15.94 | -8.76% | 10,494,424 |
| Oct 15, 2025 | 18.25 | 18.93 | 17.23 | 17.47 | 17.47 | -2.78% | 7,729,497 |
| Oct 14, 2025 | 18.01 | 19.49 | 17.60 | 17.97 | 17.97 | -9.52% | 7,173,375 |
| Oct 13, 2025 | 18.81 | 19.92 | 18.14 | 19.86 | 19.86 | 6.77% | 6,448,096 |
| Oct 10, 2025 | 20.90 | 20.97 | 18.40 | 18.60 | 18.60 | -9.93% | 11,679,446 |