T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
18.58
+1.25 (7.21%)
At close: Jun 26, 2026, 4:00 PM EDT
18.26
-0.32 (-1.72%)
After-hours: Jun 26, 2026, 8:00 PM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.24 | 18.70 | 16.34 | 18.58 | 18.58 | 7.21% | 27,490,011 |
| Jun 25, 2026 | 14.40 | 17.39 | 14.38 | 17.33 | 17.33 | 19.27% | 28,725,596 |
| Jun 24, 2026 | 12.57 | 15.00 | 12.48 | 14.53 | 14.53 | 18.61% | 24,601,333 |
| Jun 23, 2026 | 11.74 | 12.35 | 11.48 | 12.25 | 12.25 | 10.06% | 13,608,169 |
| Jun 22, 2026 | 9.88 | 11.54 | 9.15 | 11.13 | 11.13 | 5.10% | 17,442,997 |
| Jun 18, 2026 | 9.70 | 11.35 | 9.68 | 10.59 | 10.59 | 7.29% | 22,379,970 |
| Jun 17, 2026 | 8.92 | 9.91 | 8.60 | 9.87 | 9.87 | 10.28% | 20,589,513 |
| Jun 16, 2026 | 8.22 | 9.00 | 7.88 | 8.95 | 8.95 | 12.58% | 13,869,611 |
| Jun 15, 2026 | 7.67 | 8.03 | 7.22 | 7.95 | 7.95 | -11.57% | 22,374,947 |
| Jun 12, 2026 | 9.70 | 10.07 | 8.26 | 8.99 | 8.99 | -6.35% | 20,205,099 |
| Jun 11, 2026 | 10.31 | 10.86 | 9.45 | 9.60 | 9.60 | -8.57% | 22,726,006 |
| Jun 10, 2026 | 10.35 | 10.51 | 9.54 | 10.50 | 10.50 | 3.14% | 19,174,200 |
| Jun 9, 2026 | 9.38 | 10.58 | 9.03 | 10.18 | 10.18 | 15.75% | 17,381,897 |
| Jun 8, 2026 | 9.04 | 9.45 | 8.50 | 8.80 | 8.80 | -10.89% | 21,132,619 |
| Jun 5, 2026 | 9.43 | 10.74 | 9.26 | 9.87 | 9.87 | 13.06% | 41,527,428 |
| Jun 4, 2026 | 9.13 | 9.23 | 8.40 | 8.73 | 8.73 | -4.17% | 29,374,422 |
| Jun 3, 2026 | 8.19 | 9.14 | 7.75 | 9.11 | 9.11 | 14.02% | 31,214,726 |
| Jun 2, 2026 | 7.40 | 8.18 | 7.38 | 7.99 | 7.99 | 18.20% | 34,323,352 |
| Jun 1, 2026 | 6.86 | 7.17 | 6.45 | 6.76 | 6.76 | 11.92% | 22,185,885 |
| May 29, 2026 | 6.86 | 7.01 | 5.80 | 6.04 | 6.04 | -9.85% | 26,246,645 |
| May 28, 2026 | 6.95 | 7.34 | 6.54 | 6.70 | 6.70 | 3.24% | 21,633,002 |
| May 27, 2026 | 6.31 | 6.52 | 6.24 | 6.49 | 6.49 | 7.27% | 16,784,571 |
| May 26, 2026 | 5.96 | 6.11 | 5.54 | 6.05 | 6.05 | -0.17% | 18,671,760 |
| May 22, 2026 | 5.76 | 6.11 | 5.67 | 6.06 | 6.06 | 5.94% | 17,234,665 |
| May 21, 2026 | 5.79 | 5.89 | 5.46 | 5.72 | 5.72 | 1.15% | 22,191,307 |
| May 20, 2026 | 5.65 | 5.84 | 5.43 | 5.66 | 5.66 | -1.14% | 20,611,107 |
| May 19, 2026 | 5.79 | 5.83 | 5.49 | 5.72 | 5.72 | 2.14% | 20,152,684 |
| May 18, 2026 | 5.49 | 5.87 | 5.46 | 5.60 | 5.60 | 11.78% | 33,442,146 |
| May 15, 2026 | 4.78 | 5.19 | 4.77 | 5.01 | 5.01 | 10.60% | 26,643,045 |
| May 14, 2026 | 5.05 | 5.23 | 4.20 | 4.53 | 4.53 | -10.12% | 35,395,522 |
| May 13, 2026 | 4.84 | 5.17 | 4.82 | 5.04 | 5.04 | 7.01% | 21,643,525 |
| May 12, 2026 | 4.42 | 4.91 | 4.38 | 4.71 | 4.71 | 11.61% | 27,866,480 |
| May 11, 2026 | 4.55 | 4.90 | 4.17 | 4.22 | 4.22 | -8.86% | 22,617,833 |
| May 8, 2026 | 5.14 | 5.20 | 4.63 | 4.63 | 4.63 | -8.68% | 22,447,910 |
| May 7, 2026 | 4.83 | 5.28 | 4.83 | 5.07 | 5.07 | 7.64% | 24,590,587 |
| May 6, 2026 | 4.84 | 4.97 | 4.65 | 4.71 | 4.71 | -0.63% | 23,774,678 |
| May 5, 2026 | 4.59 | 4.89 | 4.53 | 4.74 | 4.74 | -2.97% | 18,618,358 |
| May 4, 2026 | 5.07 | 5.20 | 4.75 | 4.89 | 4.89 | -7.48% | 24,660,876 |
| May 1, 2026 | 5.73 | 5.85 | 5.04 | 5.28 | 5.28 | -14.15% | 31,565,592 |
| Apr 30, 2026 | 6.48 | 6.70 | 6.04 | 6.15 | 6.15 | -9.09% | 17,769,864 |
| Apr 29, 2026 | 6.23 | 6.90 | 6.23 | 6.77 | 6.77 | 8.94% | 19,944,580 |
| Apr 28, 2026 | 6.37 | 6.66 | 6.15 | 6.21 | 6.21 | 4.02% | 24,557,885 |
| Apr 27, 2026 | 5.89 | 6.10 | 5.53 | 5.97 | 5.97 | 2.05% | 27,382,139 |
| Apr 24, 2026 | 5.47 | 5.99 | 5.45 | 5.85 | 5.85 | 1.74% | 19,430,756 |
| Apr 23, 2026 | 5.56 | 5.82 | 5.26 | 5.75 | 5.75 | 7.48% | 37,789,540 |
| Apr 22, 2026 | 5.71 | 5.73 | 5.05 | 5.35 | 5.35 | -18.57% | 47,365,051 |
| Apr 21, 2026 | 6.12 | 6.60 | 5.95 | 6.57 | 6.57 | 7.88% | 35,089,237 |
| Apr 20, 2026 | 6.75 | 6.89 | 6.08 | 6.09 | 6.09 | -4.99% | 28,025,125 |
| Apr 17, 2026 | 7.78 | 7.87 | 5.70 | 6.41 | 6.41 | -23.78% | 50,208,144 |
| Apr 16, 2026 | 9.16 | 9.63 | 8.39 | 8.41 | 8.41 | -7.58% | 15,325,814 |
| Apr 15, 2026 | 9.66 | 10.04 | 9.10 | 9.10 | 9.10 | -8.73% | 12,723,022 |
| Apr 14, 2026 | 9.91 | 10.17 | 8.96 | 9.97 | 9.97 | -8.03% | 17,740,180 |
| Apr 13, 2026 | 11.85 | 12.12 | 10.81 | 10.84 | 10.84 | -5.74% | 12,360,854 |
| Apr 10, 2026 | 11.24 | 11.71 | 10.86 | 11.50 | 11.50 | 0.61% | 10,814,552 |
| Apr 9, 2026 | 11.64 | 12.00 | 10.85 | 11.43 | 11.43 | -0.78% | 13,868,644 |
| Apr 8, 2026 | 10.47 | 11.98 | 10.31 | 11.52 | 11.52 | -7.47% | 16,574,461 |
| Apr 7, 2026 | 12.20 | 12.95 | 11.94 | 12.45 | 12.45 | 5.78% | 11,030,311 |
| Apr 6, 2026 | 12.43 | 12.76 | 11.58 | 11.77 | 11.77 | -12.75% | 15,618,675 |
| Apr 2, 2026 | 13.52 | 14.22 | 12.92 | 13.49 | 13.49 | 4.74% | 15,561,073 |
| Apr 1, 2026 | 12.21 | 13.17 | 12.21 | 12.88 | 12.88 | 3.21% | 12,037,263 |
| Mar 31, 2026 | 12.87 | 14.03 | 12.40 | 12.48 | 12.48 | -5.53% | 19,926,261 |
| Mar 30, 2026 | 11.66 | 13.35 | 11.50 | 13.21 | 13.21 | 7.31% | 11,771,403 |
| Mar 27, 2026 | 11.70 | 12.68 | 11.58 | 12.31 | 12.31 | 10.21% | 21,721,440 |
| Mar 26, 2026 | 10.64 | 11.21 | 10.27 | 11.17 | 11.17 | 8.98% | 11,757,149 |
| Mar 25, 2026 | 10.05 | 10.63 | 9.52 | 10.25 | 10.25 | -4.21% | 15,936,648 |
| Mar 24, 2026 | 10.36 | 11.01 | 10.15 | 10.70 | 10.70 | 2.69% | 14,210,370 |
| Mar 23, 2026 | 10.35 | 11.09 | 10.15 | 10.42 | 10.42 | -3.52% | 14,798,450 |
| Mar 20, 2026 | 10.23 | 11.05 | 10.23 | 10.80 | 10.80 | 3.55% | 14,483,571 |
| Mar 19, 2026 | 10.90 | 11.18 | 10.21 | 10.43 | 10.43 | 3.37% | 19,003,533 |
| Mar 18, 2026 | 9.57 | 10.13 | 9.36 | 10.09 | 10.09 | 12.86% | 15,470,011 |
| Mar 17, 2026 | 9.49 | 9.58 | 8.71 | 8.94 | 8.94 | -3.77% | 20,044,384 |
| Mar 16, 2026 | 9.63 | 9.93 | 9.21 | 9.29 | 9.29 | -11.19% | 22,259,991 |
| Mar 13, 2026 | 9.81 | 10.67 | 9.30 | 10.46 | 10.46 | -3.33% | 20,664,747 |
| Mar 12, 2026 | 10.89 | 11.46 | 10.63 | 10.82 | 10.82 | 1.12% | 11,626,277 |
| Mar 11, 2026 | 10.49 | 11.18 | 10.03 | 10.70 | 10.70 | 0.19% | 14,273,118 |
| Mar 10, 2026 | 10.13 | 11.04 | 10.06 | 10.68 | 10.68 | 0.47% | 18,230,612 |
| Mar 9, 2026 | 11.10 | 11.22 | 10.39 | 10.63 | 10.63 | -7.65% | 16,509,380 |
| Mar 6, 2026 | 11.34 | 11.80 | 11.12 | 11.51 | 11.51 | 9.00% | 15,768,030 |
| Mar 5, 2026 | 9.89 | 10.85 | 9.72 | 10.56 | 10.56 | 8.75% | 18,252,278 |
| 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 |