T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
10.91
-0.61 (-5.26%)
Mar 9, 2026, 1:36 PM EDT - Market open
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.10 | 11.22 | 10.48 | 10.68 | - | -7.25% | 10,845,690 |
| Mar 6, 2026 | 11.34 | 11.80 | 11.12 | 11.51 | 11.51 | 9.00% | 15,663,023 |
| Mar 5, 2026 | 9.89 | 10.85 | 9.72 | 10.56 | 10.56 | 8.75% | 18,164,877 |
| Mar 4, 2026 | 10.24 | 10.48 | 9.14 | 9.71 | 9.71 | -20.61% | 30,327,547 |
| Mar 3, 2026 | 12.13 | 13.06 | 11.63 | 12.23 | 12.23 | 6.81% | 18,084,893 |
| Mar 2, 2026 | 13.17 | 13.17 | 10.92 | 11.45 | 11.45 | -11.99% | 19,804,499 |
| Feb 27, 2026 | 13.20 | 13.38 | 12.78 | 13.01 | 13.01 | 5.52% | 11,852,205 |
| Feb 26, 2026 | 12.26 | 13.19 | 11.95 | 12.33 | 12.33 | 3.18% | 14,542,451 |
| Feb 25, 2026 | 13.31 | 13.50 | 11.44 | 11.95 | 11.95 | -17.70% | 18,468,096 |
| Feb 24, 2026 | 15.23 | 16.00 | 14.05 | 14.52 | 14.52 | -1.29% | 12,903,069 |
| Feb 23, 2026 | 13.94 | 14.93 | 13.41 | 14.71 | 14.71 | 10.94% | 12,010,069 |
| Feb 20, 2026 | 13.42 | 13.63 | 12.21 | 13.26 | 13.26 | -2.64% | 17,213,135 |
| Feb 19, 2026 | 15.02 | 15.37 | 13.47 | 13.62 | 13.62 | -6.52% | 12,856,091 |
| Feb 18, 2026 | 14.03 | 14.94 | 13.08 | 14.57 | 14.57 | 5.31% | 13,412,375 |
| Feb 17, 2026 | 13.75 | 14.38 | 13.21 | 13.84 | 13.84 | 7.75% | 13,981,817 |
| Feb 13, 2026 | 14.59 | 14.91 | 12.52 | 12.84 | 12.84 | -18.11% | 23,325,061 |
| Feb 12, 2026 | 14.51 | 16.17 | 14.33 | 15.68 | 15.68 | 5.45% | 21,109,074 |
| Feb 11, 2026 | 13.39 | 15.33 | 13.31 | 14.87 | 14.87 | 10.39% | 24,817,357 |
| Feb 10, 2026 | 13.36 | 13.54 | 12.37 | 13.47 | 13.47 | 7.93% | 22,594,312 |
| Feb 9, 2026 | 14.55 | 15.10 | 12.29 | 12.48 | 12.48 | -6.38% | 26,132,768 |
| Feb 6, 2026 | 23.26 | 23.75 | 12.90 | 13.33 | 13.33 | -52.26% | 41,455,009 |
| Feb 5, 2026 | 23.30 | 28.71 | 22.99 | 27.92 | 27.92 | 34.23% | 31,598,851 |
| Feb 4, 2026 | 20.39 | 23.02 | 20.22 | 20.80 | 20.80 | 6.67% | 29,923,068 |
| Feb 3, 2026 | 17.72 | 21.16 | 17.72 | 19.50 | 19.50 | 9.43% | 25,234,465 |
| Feb 2, 2026 | 17.84 | 18.21 | 16.14 | 17.82 | 17.82 | 13.29% | 14,521,560 |
| Jan 30, 2026 | 18.16 | 18.16 | 15.41 | 15.73 | 15.73 | -9.18% | 15,142,003 |
| Jan 29, 2026 | 15.00 | 18.03 | 14.98 | 17.32 | 17.32 | 19.04% | 18,816,209 |
| Jan 28, 2026 | 13.47 | 14.78 | 13.28 | 14.55 | 14.55 | 4.08% | 12,216,070 |
| Jan 27, 2026 | 14.23 | 14.80 | 13.98 | 13.98 | 13.98 | -1.27% | 8,187,468 |
| Jan 26, 2026 | 14.38 | 14.49 | 13.60 | 14.16 | 14.16 | 3.13% | 5,956,966 |
| Jan 23, 2026 | 14.14 | 14.51 | 12.73 | 13.73 | 13.73 | -3.04% | 9,817,762 |
| Jan 22, 2026 | 13.66 | 14.37 | 13.52 | 14.16 | 14.16 | 3.66% | 8,219,079 |
| Jan 21, 2026 | 14.13 | 15.03 | 13.32 | 13.66 | 13.66 | -4.21% | 11,407,119 |
| Jan 20, 2026 | 13.64 | 14.48 | 13.52 | 14.26 | 14.26 | 15.28% | 14,577,267 |
| Jan 16, 2026 | 12.64 | 13.28 | 12.34 | 12.37 | 12.37 | -3.06% | 10,736,936 |
| Jan 15, 2026 | 11.73 | 12.89 | 11.73 | 12.76 | 12.76 | 9.43% | 11,654,125 |
| Jan 14, 2026 | 11.79 | 12.15 | 10.12 | 11.66 | 11.66 | -7.68% | 21,444,696 |
| Jan 13, 2026 | 14.11 | 14.44 | 12.48 | 12.63 | 12.63 | -13.32% | 12,230,088 |
| Jan 12, 2026 | 15.77 | 16.02 | 14.24 | 14.57 | 14.57 | -6.00% | 7,986,772 |
| Jan 9, 2026 | 13.98 | 15.81 | 13.86 | 15.50 | 15.50 | 11.43% | 9,553,112 |
| Jan 8, 2026 | 15.46 | 15.86 | 13.25 | 13.91 | 13.91 | -6.83% | 11,321,444 |
| Jan 7, 2026 | 14.59 | 15.52 | 13.23 | 14.93 | 14.93 | -4.11% | 13,498,408 |
| Jan 6, 2026 | 14.09 | 16.30 | 14.01 | 15.57 | 15.57 | 7.98% | 7,645,966 |
| Jan 5, 2026 | 14.69 | 15.20 | 13.86 | 14.42 | 14.42 | -9.65% | 8,234,902 |
| Jan 2, 2026 | 16.59 | 17.63 | 15.17 | 15.96 | 15.96 | -6.94% | 9,004,286 |
| Dec 31, 2025 | 16.28 | 17.27 | 16.15 | 17.15 | 17.15 | 4.83% | 4,628,440 |
| Dec 30, 2025 | 16.31 | 16.68 | 15.60 | 16.36 | 16.36 | -0.30% | 5,782,201 |
| Dec 29, 2025 | 15.94 | 16.44 | 14.95 | 16.41 | 16.41 | 4.26% | 5,356,757 |
| Dec 26, 2025 | 15.55 | 16.69 | 15.51 | 15.74 | 15.74 | -0.19% | 4,945,857 |
| Dec 24, 2025 | 16.09 | 16.52 | 15.67 | 15.77 | 15.77 | -1.00% | 3,588,300 |
| Dec 23, 2025 | 15.17 | 16.19 | 15.08 | 15.93 | 15.93 | 7.85% | 7,029,122 |
| Dec 22, 2025 | 13.96 | 14.89 | 13.66 | 14.77 | 14.77 | 0.27% | 6,707,105 |
| Dec 19, 2025 | 15.00 | 15.35 | 14.11 | 14.73 | 14.73 | -8.22% | 10,827,950 |
| Dec 18, 2025 | 14.17 | 16.19 | 13.86 | 16.05 | 16.05 | 3.02% | 11,546,656 |
| Dec 17, 2025 | 14.35 | 15.62 | 13.79 | 15.58 | 15.58 | 7.67% | 9,553,710 |
| Dec 16, 2025 | 14.91 | 15.45 | 13.65 | 14.47 | 14.47 | -6.28% | 10,785,437 |
| Dec 15, 2025 | 13.34 | 15.67 | 13.29 | 15.44 | 15.44 | 16.44% | 14,365,064 |
| Dec 12, 2025 | 12.42 | 13.30 | 12.10 | 13.26 | 13.26 | 7.63% | 11,217,382 |
| Dec 11, 2025 | 12.82 | 13.92 | 12.32 | 12.32 | 12.32 | 1.23% | 12,178,895 |
| Dec 10, 2025 | 11.59 | 12.47 | 11.39 | 12.17 | 12.17 | 4.73% | 10,672,544 |
| Dec 9, 2025 | 12.65 | 12.85 | 10.39 | 11.62 | 11.62 | -6.14% | 21,058,744 |
| Dec 8, 2025 | 12.64 | 13.18 | 12.09 | 12.38 | 12.38 | -4.92% | 10,564,063 |
| Dec 5, 2025 | 12.47 | 13.39 | 12.21 | 13.02 | 13.02 | 7.60% | 12,989,557 |
| Dec 4, 2025 | 12.08 | 12.58 | 11.51 | 12.10 | 12.10 | 2.20% | 11,810,585 |
| Dec 3, 2025 | 12.55 | 13.17 | 11.59 | 11.84 | 11.84 | -7.72% | 17,925,780 |
| Dec 2, 2025 | 13.41 | 13.57 | 11.67 | 12.83 | 12.83 | -11.61% | 21,602,024 |
| Dec 1, 2025 | 15.00 | 16.96 | 14.41 | 14.52 | 14.52 | 6.57% | 21,765,329 |
| Nov 28, 2025 | 12.71 | 13.96 | 12.04 | 13.62 | 13.62 | -1.66% | 11,319,059 |
| Nov 26, 2025 | 14.24 | 14.87 | 13.05 | 13.85 | 13.85 | -4.02% | 19,724,873 |
| Nov 25, 2025 | 14.21 | 15.21 | 13.78 | 14.43 | 14.43 | 7.45% | 15,632,121 |
| Nov 24, 2025 | 14.70 | 15.71 | 13.32 | 13.43 | 13.43 | -10.17% | 22,180,617 |
| Nov 21, 2025 | 14.57 | 15.58 | 13.27 | 14.95 | 14.95 | 7.79% | 40,170,204 |
| Nov 20, 2025 | 11.88 | 14.65 | 11.68 | 13.87 | 13.87 | 10.17% | 35,409,684 |
| Nov 19, 2025 | 11.03 | 13.12 | 10.89 | 12.59 | 12.59 | 18.89% | 24,283,092 |
| Nov 18, 2025 | 11.83 | 11.92 | 9.71 | 10.59 | 10.59 | -11.45% | 25,873,453 |
| Nov 17, 2025 | 11.87 | 12.64 | 10.97 | 11.96 | 11.96 | 4.64% | 34,056,146 |
| Nov 14, 2025 | 11.43 | 11.99 | 10.56 | 11.43 | 11.43 | 8.14% | 35,054,457 |
| Nov 13, 2025 | 9.35 | 10.70 | 9.14 | 10.57 | 10.57 | 14.21% | 23,229,810 |
| Nov 12, 2025 | 8.56 | 9.62 | 8.49 | 9.26 | 9.26 | 5.83% | 15,839,281 |
| Nov 11, 2025 | 8.39 | 8.78 | 8.20 | 8.75 | 8.75 | 6.06% | 17,317,265 |
| Nov 10, 2025 | 7.51 | 8.52 | 7.45 | 8.25 | 8.25 | 2.81% | 23,423,972 |
| Nov 7, 2025 | 9.39 | 9.59 | 7.91 | 8.02 | 8.02 | -4.18% | 34,206,699 |
| Nov 6, 2025 | 7.52 | 8.48 | 7.50 | 8.37 | 8.37 | 14.03% | 23,363,280 |
| Nov 5, 2025 | 7.66 | 7.84 | 7.32 | 7.34 | 7.34 | -6.50% | 16,102,612 |
| Nov 4, 2025 | 7.42 | 7.90 | 7.27 | 7.85 | 7.85 | 13.44% | 28,360,535 |
| Nov 3, 2025 | 6.95 | 7.17 | 6.66 | 6.92 | 6.92 | 3.75% | 16,774,698 |
| Oct 31, 2025 | 6.65 | 7.07 | 6.30 | 6.67 | 6.67 | -12.24% | 25,614,562 |
| Oct 30, 2025 | 6.84 | 7.60 | 6.77 | 7.60 | 7.60 | 15.41% | 18,005,772 |
| Oct 29, 2025 | 6.19 | 6.64 | 6.11 | 6.59 | 6.59 | 6.38% | 16,472,257 |
| Oct 28, 2025 | 5.76 | 6.20 | 5.70 | 6.19 | 6.19 | 7.47% | 10,565,432 |
| Oct 27, 2025 | 5.60 | 5.86 | 5.58 | 5.76 | 5.76 | -4.48% | 11,608,921 |
| Oct 24, 2025 | 5.95 | 6.16 | 5.89 | 6.03 | 6.03 | -2.90% | 15,255,606 |
| Oct 23, 2025 | 6.18 | 6.49 | 6.02 | 6.21 | 6.21 | -2.82% | 15,420,920 |
| Oct 22, 2025 | 5.93 | 6.55 | 5.77 | 6.39 | 6.39 | 13.90% | 21,294,246 |
| Oct 21, 2025 | 5.92 | 6.02 | 5.46 | 5.61 | 5.61 | -3.61% | 18,198,739 |
| Oct 20, 2025 | 5.79 | 5.91 | 5.43 | 5.82 | 5.82 | -4.43% | 16,907,282 |
| Oct 17, 2025 | 6.57 | 6.59 | 5.97 | 6.09 | 6.09 | -4.40% | 25,253,142 |
| Oct 16, 2025 | 5.74 | 6.44 | 5.68 | 6.37 | 6.37 | 8.70% | 27,190,724 |
| Oct 15, 2025 | 5.61 | 5.94 | 5.41 | 5.86 | 5.86 | 2.81% | 13,407,835 |
| Oct 14, 2025 | 5.71 | 5.83 | 5.31 | 5.70 | 5.70 | 9.20% | 20,139,265 |