Skip to main content
Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
6.76
-0.57 (-7.78%)
At close: Jun 26, 2026, 4:00 PM EDT
6.88
+0.12 (1.78%)
After-hours: Jun 26, 2026, 7:58 PM EDT

MSTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.957.706.726.766.76-7.78%9,000,846
Jun 25, 20269.109.107.267.337.33-18.65%11,243,289
Jun 24, 202610.8410.908.629.019.01-18.76%12,447,252
Jun 23, 202611.7011.9811.0311.0911.09-10.71%4,315,373
Jun 22, 202613.9314.8511.9012.4212.42-5.05%4,667,083
Jun 18, 202614.3114.3512.0013.0813.08-7.56%7,152,670
Jun 17, 202615.7816.3814.1314.1514.15-10.16%4,723,589
Jun 16, 202617.5018.2015.7015.7515.75-12.65%3,208,941
Jun 15, 202618.6419.4017.9218.0318.0311.43%4,216,935
Jun 12, 202615.0917.3914.5016.1816.186.24%4,024,524
Jun 11, 202614.3015.4913.5915.2315.238.09%5,057,653
Jun 10, 202614.3515.4514.0914.0914.09-3.29%3,675,661
Jun 9, 202616.1416.8613.8114.5714.57-15.83%5,572,155
Jun 8, 202616.9517.7916.2917.3117.3111.39%3,668,781
Jun 5, 202616.5816.9513.8815.5415.54-14.14%9,212,867
Jun 4, 202617.4418.7117.1518.1018.104.32%4,627,581
Jun 3, 202619.7520.8417.3517.3517.35-14.41%5,508,338
Jun 2, 202622.4422.4519.6020.2720.27-18.07%7,812,686
Jun 1, 202624.3126.2222.8824.7424.74-12.08%3,757,280
May 29, 202625.0329.1024.4128.1428.149.84%2,806,279
May 28, 202624.7126.3223.1425.6225.62-3.36%3,378,686
May 27, 202627.3927.7426.4326.5126.51-7.37%2,781,275
May 26, 202629.1631.1428.3828.6228.62-2,477,390
May 22, 202630.2630.7628.4128.6228.62-6.41%2,803,011
May 21, 202630.3031.9829.6530.5830.58-1.20%2,146,842
May 20, 202630.9532.2030.0330.9530.951.41%1,647,049
May 19, 202630.3831.9330.1930.5230.52-2.77%1,798,569
May 18, 202632.3132.3229.5031.3931.39-12.00%2,763,103
May 15, 202637.6837.6834.1135.6735.67-10.38%2,319,740
May 14, 202636.0142.2834.8539.8039.809.70%3,201,514
May 13, 202638.0038.0335.2036.2836.28-7.00%2,600,298
May 12, 202641.9442.3937.0039.0139.01-11.78%2,376,053
May 11, 202641.3244.6338.4044.2244.229.10%3,170,584
May 8, 202636.9940.6736.4540.5340.538.51%2,578,773
May 7, 202639.5639.5635.7037.3537.35-7.96%2,520,821
May 6, 202639.4641.1738.3840.5840.58-0.20%2,574,826
May 5, 202641.6242.1439.2840.6640.663.07%3,298,600
May 4, 202638.1940.2437.1539.4539.457.79%2,800,672
May 1, 202634.1737.8233.6236.6036.6013.98%3,211,367
Apr 30, 202630.7332.6229.7632.1132.119.00%2,042,314
Apr 29, 202632.3532.3528.7829.4629.46-8.93%3,012,259
Apr 28, 202631.6632.8630.0532.3532.35-4.43%2,780,462
Apr 27, 202634.4036.5033.2133.8533.85-2.22%2,871,417
Apr 24, 202637.0037.1833.8034.6234.62-1.79%2,362,180
Apr 23, 202636.7538.8934.9035.2535.25-7.75%4,028,321
Apr 22, 202636.6139.7936.5938.2138.2118.63%7,360,154
Apr 21, 202634.9035.9032.1332.2132.21-8.29%4,264,459
Apr 20, 202631.7235.2031.0435.1235.125.12%3,424,410
Apr 17, 202629.0635.8028.7833.4133.4123.42%8,236,363
Apr 16, 202625.0727.1723.7027.0727.077.55%5,237,165
Apr 15, 202623.8525.2023.0025.1725.178.68%7,409,115
Apr 14, 202623.3425.1822.8023.1623.167.62%4,236,758
Apr 13, 202619.7121.5519.2321.5221.525.80%3,448,234
Apr 10, 202620.8521.4919.9720.3420.34-0.73%2,822,082
Apr 9, 202620.1321.5419.5120.4920.490.94%6,686,368
Apr 8, 202621.9422.2019.6620.3020.306.95%3,948,777
Apr 7, 202619.4919.9018.1318.9818.98-6.13%3,241,074
Apr 6, 202619.2220.4418.8820.2220.2212.90%3,109,120
Apr 2, 202617.8918.7516.8517.9117.91-4.99%2,957,384
Apr 1, 202619.9119.9218.4318.8518.85-3.58%4,535,123
Mar 31, 202618.9819.6617.3719.5519.555.68%4,260,734
Mar 30, 202621.0321.3218.3218.5018.50-7.45%2,450,313
Mar 27, 202621.3121.5219.3019.9919.99-10.56%3,183,221
Mar 26, 202623.6824.5022.2622.3522.35-8.92%1,906,247
Mar 25, 202625.0326.1823.7624.5424.544.07%2,355,291
Mar 24, 202624.4724.9122.9123.5823.58-2.80%2,095,362
Mar 23, 202624.4524.9022.8924.2624.263.45%3,695,638
Mar 20, 202624.8424.8422.9223.4523.45-3.74%3,268,632
Mar 19, 202623.2524.9722.5824.3624.36-3.33%3,079,874
Mar 18, 202627.0027.7025.2025.2025.20-13.10%10,085,582
Mar 17, 202627.4029.9027.2029.0029.003.57%12,761,935
Mar 16, 202627.2028.3026.5028.0028.0011.11%12,490,743
Mar 13, 202626.7027.9024.8025.2025.203.28%15,497,038
Mar 12, 202624.3525.0023.0024.4024.40-1.61%11,279,607
Mar 11, 202625.4026.4023.7024.8024.80-0.40%11,454,161
Mar 10, 202626.2026.4024.0024.9024.90-0.80%10,228,946
Mar 9, 202624.1525.6023.8025.1025.108.19%8,345,340
Mar 6, 202623.7524.3022.6023.2023.20-9.73%8,622,368
Mar 5, 202627.6028.1525.0025.7025.70-8.54%9,870,635
Mar 4, 202627.2529.3026.7028.1028.1020.60%10,300,617
Mar 3, 202623.5524.8021.6023.3023.30-7.17%9,100,666
Mar 2, 202622.2026.1022.2025.1025.1011.56%9,957,621
Feb 27, 202622.2523.0021.9022.5022.50-5.46%5,392,042
Feb 26, 202624.0024.7022.1023.8023.80-3.64%7,467,027
Feb 25, 202622.7525.5022.4024.7024.7017.62%8,993,762
Feb 24, 202620.0521.7019.0021.0021.000.96%6,806,365
Feb 23, 202622.2523.1020.4020.8020.80-10.73%7,179,135
Feb 20, 202623.2025.1922.7523.3023.302.19%7,245,800
Feb 19, 202620.7523.0020.2022.8022.806.54%8,385,046
Feb 18, 202622.3023.9020.9521.4021.40-5.31%6,631,962
Feb 17, 202622.8023.9021.6022.6022.60-7.76%7,179,981
Feb 13, 202622.3025.1021.8024.5024.5017.22%9,100,931
Feb 12, 202622.5022.9020.1520.9020.90-5.00%6,400,216
Feb 11, 202624.9025.0021.3022.0022.00-10.93%8,074,730
Feb 10, 202624.9227.1024.5524.7024.70-7.49%8,156,402
Feb 9, 202622.6227.2021.8026.7026.705.12%12,606,111
Feb 6, 202619.3025.7019.1525.4025.4052.10%12,144,934
Feb 5, 202622.0022.7015.7016.7016.70-34.51%12,029,775
Feb 4, 202626.0026.2122.3025.5025.50-6.59%7,971,111
Feb 3, 202630.3030.3024.5027.3027.30-9.30%8,274,191