Skip to main content
Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
5.58
-0.46 (-7.62%)
At close: Dec 5, 2025, 4:00 PM EST
5.51
-0.07 (-1.25%)
After-hours: Dec 5, 2025, 7:59 PM EST

MSTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.865.985.405.585.58-7.62%44,427,684
Dec 4, 20256.076.385.816.046.04-2.58%37,014,259
Dec 3, 20255.896.345.616.206.207.64%51,756,140
Dec 2, 20255.556.185.505.765.7611.41%57,920,482
Dec 1, 20254.985.214.205.175.17-6.51%62,009,270
Nov 28, 20255.906.185.415.535.531.10%33,664,235
Nov 26, 20255.345.775.105.475.474.19%34,766,863
Nov 25, 20255.375.554.945.255.25-7.89%34,139,939
Nov 24, 20255.275.744.915.705.709.83%30,840,824
Nov 21, 20255.335.864.925.195.19-7.98%48,252,320
Nov 20, 20256.656.725.255.645.64-9.76%42,707,531
Nov 19, 20257.477.565.916.256.25-19.87%44,456,952
Nov 18, 20257.098.317.057.807.8011.43%29,075,942
Nov 17, 20257.117.646.577.007.00-4.37%21,925,092
Nov 14, 20257.398.026.937.327.32-8.73%26,757,251
Nov 13, 20259.319.487.928.028.02-14.41%15,570,891
Nov 12, 202510.1910.248.969.379.37-5.92%11,809,805
Nov 11, 202510.4110.679.949.969.96-6.48%7,078,522
Nov 10, 202511.6411.6510.2710.6510.65-2.65%13,692,582
Nov 7, 20259.2111.088.9610.9410.943.80%16,300,587
Nov 6, 202511.9811.9910.3410.5410.54-13.96%13,517,449
Nov 5, 202511.8212.2911.5412.2512.256.15%8,827,162
Nov 4, 202512.3612.6711.4311.5411.54-13.36%12,539,911
Nov 3, 202513.2813.9212.8413.3213.32-3.97%10,037,215
Oct 31, 202513.8814.5313.2513.8713.8711.67%10,357,911
Oct 30, 202514.0514.2212.4212.4212.42-15.34%12,484,547
Oct 29, 202515.6815.8514.5214.6714.67-6.68%8,245,892
Oct 28, 202516.9117.1315.6515.7215.72-7.53%6,937,294
Oct 27, 202517.3917.4316.6917.0017.004.68%5,743,729
Oct 24, 202516.4516.6015.9316.2416.242.78%7,338,323
Oct 23, 202515.9016.2715.1815.8015.802.40%9,552,039
Oct 22, 202516.9517.4414.9315.4315.43-13.90%9,435,424
Oct 21, 202516.9918.4116.7517.9217.923.46%6,456,406
Oct 20, 202517.4218.4217.1017.3217.324.59%6,432,815
Oct 17, 202515.3816.9015.3516.5616.563.89%8,824,071
Oct 16, 202517.8318.0215.7515.9415.94-8.76%10,494,424
Oct 15, 202518.2518.9317.2317.4717.47-2.78%7,729,497
Oct 14, 202518.0119.4917.6017.9717.97-9.52%7,173,375
Oct 13, 202518.8119.9218.1419.8619.866.77%6,448,096
Oct 10, 202520.9020.9718.4018.6018.60-9.93%11,679,446
Oct 9, 202521.5721.7920.3720.6520.65-6.35%9,531,449
Oct 8, 202522.6522.7520.9622.0522.051.05%11,116,651
Oct 7, 202526.2226.2621.8021.8221.82-17.19%15,950,854
Oct 6, 202526.8527.1525.6626.3526.354.23%11,037,755
Oct 3, 202525.1926.2424.2025.2825.28-0.47%10,299,273
Oct 2, 202524.8925.5423.8925.4025.408.09%13,214,385
Oct 1, 202522.6424.2222.5823.5023.509.92%10,280,827
Sep 30, 202521.1821.6820.5921.3821.38-2.60%4,291,235
Sep 29, 202520.4022.1620.0121.9521.9511.08%7,354,751
Sep 26, 202518.6819.8718.3519.7619.764.99%6,137,354
Sep 25, 202520.9420.9617.6918.8218.82-14.10%15,406,537
Sep 24, 202522.8923.7621.8721.9121.91-2.84%5,345,234
Sep 23, 202523.7924.1322.5222.5522.55-4.85%4,535,475
Sep 22, 202523.8724.5022.7023.7023.70-5.28%7,573,891
Sep 19, 202525.4426.1923.8725.0225.02-2.87%9,837,791
Sep 18, 202523.8826.9823.6825.7625.7611.81%15,376,171
Sep 17, 202523.8124.5222.1323.0423.04-3.23%7,191,004
Sep 16, 202523.0023.8622.4123.8123.814.34%5,730,205
Sep 15, 202523.1223.3321.8122.8222.82-2.44%5,286,626
Sep 12, 202523.0624.0222.8623.3923.393.09%7,602,145
Sep 11, 202522.8223.2122.2522.6922.69-0.48%7,497,968
Sep 10, 202523.5724.7022.1622.8022.80-1.21%9,031,246
Sep 9, 202523.3423.5922.5323.0823.08-1.11%5,874,469
Sep 8, 202523.1023.7722.1523.3423.34-3.67%7,285,447
Sep 5, 202524.1024.3821.9724.2324.234.98%10,082,269
Sep 4, 202523.4823.8221.7323.0823.08-1.95%8,194,117
Sep 3, 202525.3225.6423.1423.5423.54-6.66%7,402,208
Sep 2, 202524.2526.2523.7925.2225.224.00%7,381,164
Aug 29, 202524.4125.0224.0124.2524.25-2.81%6,523,616
Aug 28, 202526.1426.4024.6024.9524.95-2.27%8,353,090
Aug 27, 202526.5126.9625.4725.5325.53-5.20%5,955,621
Aug 26, 202525.5227.0325.3426.9326.934.46%3,419,902
Aug 25, 202525.9727.0725.1825.7825.78-8.42%5,478,172
Aug 22, 202524.7628.3524.3728.1528.1511.88%9,897,491
Aug 21, 202525.5126.0524.7725.1625.16-4.15%4,049,814
Aug 20, 202525.4526.3923.4426.2526.254.67%8,636,909
Aug 19, 202529.4629.6624.6125.0825.08-15.01%9,657,781
Aug 18, 202528.9030.1728.6029.5129.51-1.67%3,711,146
Aug 15, 202531.0031.0828.9530.0130.01-3.66%6,088,179
Aug 14, 202532.3532.6329.8231.1531.15-9.08%7,650,869
Aug 13, 202535.5135.8533.1034.2634.26-2.11%5,161,682
Aug 12, 202536.2036.3334.3035.0035.00-3.18%4,512,737
Aug 11, 202536.8038.6535.9236.1536.152.52%5,261,109
Aug 8, 202535.8037.9634.1835.2635.26-3.63%5,070,802
Aug 7, 202534.2837.3634.1036.5936.599.49%6,552,014
Aug 6, 202532.0033.6031.6933.4233.424.14%3,461,775
Aug 5, 202533.5334.3831.7532.0932.09-7.25%5,051,402
Aug 4, 202531.8034.7330.7534.6034.6011.90%5,229,982
Aug 1, 202535.3335.7130.7530.9230.92-18.05%9,291,643
Jul 31, 202537.1339.1836.6837.7337.733.71%6,443,002
Jul 30, 202536.6038.0635.9136.3836.380.11%4,242,124
Jul 29, 202538.4538.6535.5536.3436.34-4.62%4,976,889
Jul 28, 202540.6040.6038.0638.1038.10-1.09%3,264,457
Jul 25, 202538.4739.4737.8538.5238.52-4.63%3,265,614
Jul 24, 202540.1541.3838.7140.3940.390.95%3,330,007
Jul 23, 202542.1242.2138.7440.0140.01-6.63%4,923,109
Jul 22, 202543.4644.3540.2842.8542.850.19%5,539,333
Jul 21, 202543.5844.9842.6242.7742.771.11%5,449,942
Jul 18, 202548.4848.9642.1042.3042.30-12.49%11,258,824
Jul 17, 202548.5649.4947.4848.3448.34-2.21%5,032,068