Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
43.60
-2.51 (-5.44%)
At close: May 12, 2025, 4:00 PM
44.50
+0.90 (2.06%)
Pre-market: May 13, 2025, 4:26 AM EDT
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.26 | 47.40 | 42.77 | 43.60 | 43.60 | -5.44% | 8,847,096 |
| May 9, 2025 | 47.11 | 49.33 | 44.00 | 46.11 | 46.11 | 0.52% | 9,053,412 |
| May 8, 2025 | 44.64 | 47.79 | 43.83 | 45.87 | 45.87 | 11.15% | 12,992,446 |
| May 7, 2025 | 41.53 | 42.19 | 40.46 | 41.27 | 41.27 | 3.64% | 7,632,790 |
| May 6, 2025 | 38.47 | 40.36 | 38.33 | 39.82 | 39.82 | -0.65% | 9,034,158 |
| May 5, 2025 | 39.47 | 41.28 | 37.57 | 40.08 | 40.08 | -4.25% | 11,084,427 |
| May 2, 2025 | 41.72 | 43.36 | 40.49 | 41.86 | 41.86 | 6.49% | 9,895,725 |
| May 1, 2025 | 41.64 | 43.96 | 39.20 | 39.31 | 39.31 | 0.69% | 12,726,756 |
| Apr 30, 2025 | 37.64 | 39.92 | 35.46 | 39.04 | 39.04 | -0.94% | 8,742,499 |
| Apr 29, 2025 | 37.00 | 39.94 | 36.50 | 39.41 | 39.41 | 6.51% | 9,061,677 |
| Apr 28, 2025 | 37.70 | 37.78 | 34.07 | 37.00 | 37.00 | 0.33% | 8,712,687 |
| Apr 25, 2025 | 34.09 | 37.84 | 34.03 | 36.88 | 36.88 | 10.25% | 12,775,252 |
| Apr 24, 2025 | 32.41 | 33.61 | 32.23 | 33.45 | 33.45 | 2.51% | 8,973,798 |
| Apr 23, 2025 | 34.59 | 34.59 | 31.45 | 32.63 | 32.63 | 1.56% | 14,027,944 |
| Apr 22, 2025 | 29.75 | 33.22 | 29.46 | 32.13 | 32.13 | 15.29% | 16,242,208 |
| Apr 21, 2025 | 29.10 | 30.13 | 26.30 | 27.87 | 27.87 | 0.43% | 11,545,233 |
| Apr 17, 2025 | 27.19 | 28.25 | 25.86 | 27.75 | 27.75 | 3.16% | 8,623,198 |
| Apr 16, 2025 | 25.90 | 28.10 | 25.59 | 26.90 | 26.90 | 0.56% | 10,160,917 |
| Apr 15, 2025 | 27.10 | 28.38 | 26.09 | 26.75 | 26.75 | -0.52% | 9,419,118 |
| Apr 14, 2025 | 26.70 | 27.46 | 25.05 | 26.89 | 26.89 | 7.60% | 9,822,000 |
| Apr 11, 2025 | 22.09 | 25.73 | 21.52 | 24.99 | 24.99 | 19.57% | 13,294,868 |
| Apr 10, 2025 | 22.72 | 23.50 | 19.34 | 20.90 | 20.90 | -16.13% | 14,230,599 |
| Apr 9, 2025 | 17.40 | 25.78 | 17.28 | 24.92 | 24.92 | 48.78% | 23,654,613 |
| Apr 8, 2025 | 23.30 | 23.93 | 16.45 | 16.75 | 16.75 | -22.45% | 20,034,867 |
| Apr 7, 2025 | 20.38 | 26.84 | 19.11 | 21.60 | 21.60 | -17.02% | 16,798,421 |
| Apr 4, 2025 | 24.63 | 27.15 | 21.33 | 26.03 | 26.03 | 7.25% | 16,609,723 |
| Apr 3, 2025 | 25.23 | 27.57 | 23.15 | 24.27 | 24.27 | -19.66% | 11,669,015 |
| Apr 2, 2025 | 27.44 | 31.47 | 27.30 | 30.21 | 30.21 | 4.24% | 10,490,462 |
| Apr 1, 2025 | 26.77 | 29.28 | 24.51 | 28.98 | 28.98 | 12.33% | 12,413,564 |
| Mar 31, 2025 | 24.75 | 27.00 | 23.05 | 25.80 | 25.80 | -0.96% | 10,932,099 |
| Mar 28, 2025 | 31.97 | 32.52 | 26.04 | 26.05 | 26.05 | -21.77% | 11,563,249 |
| Mar 27, 2025 | 33.00 | 35.19 | 32.00 | 33.30 | 33.30 | -3.20% | 8,924,045 |
| Mar 26, 2025 | 36.00 | 36.80 | 32.30 | 34.40 | 34.40 | -7.08% | 10,051,738 |
| Mar 25, 2025 | 35.40 | 37.45 | 34.52 | 37.02 | 37.02 | 3.58% | 9,572,556 |
| Mar 24, 2025 | 32.00 | 36.00 | 31.14 | 35.74 | 35.74 | 20.46% | 13,041,043 |
| Mar 21, 2025 | 28.01 | 30.10 | 27.55 | 29.67 | 29.67 | 1.23% | 6,762,516 |
| Mar 20, 2025 | 28.70 | 30.80 | 27.66 | 29.31 | 29.31 | -1.64% | 10,401,452 |
| Mar 19, 2025 | 27.31 | 30.73 | 26.69 | 29.80 | 29.80 | 14.35% | 12,521,811 |
| Mar 18, 2025 | 26.01 | 27.49 | 24.03 | 26.06 | 26.06 | -7.49% | 8,923,882 |
| Mar 17, 2025 | 27.79 | 28.63 | 25.70 | 28.17 | 28.17 | -1.88% | 7,979,655 |
| Mar 14, 2025 | 24.58 | 28.95 | 24.48 | 28.71 | 28.71 | 25.26% | 14,141,985 |
| Mar 13, 2025 | 22.69 | 24.18 | 21.30 | 22.92 | 22.92 | 0.31% | 9,380,065 |
| Mar 12, 2025 | 23.29 | 24.10 | 20.36 | 22.85 | 22.85 | 1.74% | 14,893,095 |
| Mar 11, 2025 | 20.11 | 22.92 | 17.99 | 22.46 | 22.46 | 16.55% | 17,093,206 |
| Mar 10, 2025 | 24.80 | 25.60 | 17.90 | 19.27 | 19.27 | -32.78% | 23,636,045 |
| Mar 7, 2025 | 31.00 | 33.58 | 27.51 | 28.67 | 28.67 | -11.47% | 15,381,732 |
| Mar 6, 2025 | 31.11 | 35.94 | 29.84 | 32.38 | 32.38 | -3.00% | 16,722,947 |
| Mar 5, 2025 | 27.54 | 33.84 | 26.25 | 33.38 | 33.38 | 24.41% | 18,137,577 |
| Mar 4, 2025 | 20.56 | 30.07 | 20.05 | 26.83 | 26.83 | 18.40% | 20,782,308 |
| Mar 3, 2025 | 30.33 | 30.66 | 21.70 | 22.66 | 22.66 | -3.37% | 21,549,287 |