MSTC Historical Prices
BATS: MSTCCorgi FundsTrading--Leveraged EquityETFUSD
64.72+2.07 (+3.30%)
At close: Oct 8, 2:52 PM ET · Delayed 15 min
MSTC price history
The price history for Corgi MSTR 2x Daily (MSTC) on this page begins on June 22, 2026, when the stock closed at $23.40; it most recently closed at $62.65 on October 5, 2026. The highest price in this record is $78.69, reached on September 21, 2026; the latest close is 20.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MSTC returns
1 week
-11.44%
1 month
+15.87%
3 months
+113.03%
MSTC price return, excluding dividends.
MSTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.38 | 62.65 | 61.58 | 62.65 | -2.34% | |
| 64.15 | 64.15 | 64.15 | 64.15 | -13.51% | |
| 75.15 | 75.15 | 74.17 | 74.17 | +0.15% | |
| 74.06 | 74.06 | 74.06 | 74.06 | +5.77% | |
| 67.38 | 70.02 | 66.91 | 70.02 | -1.02% | |
| 70.74 | 70.74 | 70.74 | 70.74 | +9.03% | |
| 65.46 | 65.46 | 64.88 | 64.88 | -1.28% | |
| 64.66 | 65.72 | 64.66 | 65.72 | -3.76% | |
| 67.73 | 70.54 | 67.73 | 68.29 | -1.90% | |
| 70.57 | 70.82 | 69.61 | 69.61 | -4.13% | |
| 72.61 | 72.61 | 72.61 | 72.61 | -0.82% | |
| 75.61 | 75.61 | 73.21 | 73.21 | -6.06% | |
| 78.50 | 78.50 | 77.93 | 77.93 | -0.93% | |
| 77.58 | 78.69 | 76.96 | 78.66 | +18.55% | |
| 60.23 | 66.35 | 60.23 | 66.35 | +32.57% | |
| 47.67 | 50.05 | 47.67 | 50.05 | +10.02% | |
| 45.49 | 45.49 | 45.49 | 45.49 | -6.05% | |
| 50.99 | 50.99 | 48.42 | 48.42 | -10.61% | |
| 52.29 | 54.17 | 52.29 | 54.17 | +9.24% | |
| 52.35 | 52.35 | 49.59 | 49.59 | +3.12% | |
| 48.65 | 48.65 | 48.09 | 48.09 | -6.15% | |
| 51.24 | 51.24 | 51.24 | 51.24 | -5.23% | |
| 54.46 | 55.62 | 54.07 | 54.07 | -9.25% | |
| 56.00 | 59.58 | 56.00 | 59.58 | -2.50% | |
| 52.60 | 61.11 | 52.60 | 61.11 | +35.17% | |
| 46.35 | 46.35 | 45.21 | 45.21 | -3.27% | |
| 47.12 | 47.12 | 46.74 | 46.74 | -11.73% | |
| 48.62 | 52.95 | 48.62 | 52.95 | +8.59% | |
| 54.87 | 54.87 | 48.39 | 48.76 | -15.08% | |
| 57.38 | 57.42 | 56.68 | 57.42 | +22.54% | |
| 46.99 | 47.97 | 46.86 | 46.86 | -5.51% | |
| 48.22 | 49.59 | 48.22 | 49.59 | +7.01% | |
| 49.07 | 49.07 | 46.08 | 46.34 | +5.44% | |
| 43.00 | 45.09 | 43.00 | 43.95 | +11.97% | |
| 37.93 | 39.25 | 36.99 | 39.25 | +15.92% | |
| 28.90 | 34.68 | 28.90 | 33.86 | +24.39% | |
| 28.40 | 28.40 | 27.22 | 27.22 | -9.99% | |
| 29.15 | 30.24 | 29.15 | 30.24 | +9.76% | |
| 27.52 | 28.00 | 27.52 | 27.55 | -8.65% | |
| 30.52 | 30.52 | 29.45 | 30.16 | +4.65% | |
| 28.82 | 28.82 | 28.82 | 28.82 | -1.97% | |
| 31.00 | 31.00 | 29.40 | 29.40 | -3.23% | |
| 29.80 | 30.38 | 29.80 | 30.38 | -4.71% | |
| 31.30 | 31.88 | 31.30 | 31.88 | +6.09% | |
| 30.26 | 30.26 | 30.05 | 30.05 | -3.75% | |
| 30.38 | 31.22 | 30.38 | 31.22 | +1.93% | |
| 29.85 | 30.63 | 29.85 | 30.63 | +5.80% | |
| 28.70 | 29.39 | 28.70 | 28.95 | +2.70% | |
| 27.49 | 28.19 | 25.45 | 28.19 | -7.73% | |
| 29.73 | 30.55 | 29.73 | 30.55 | +8.41% | |
| 28.18 | 28.18 | 28.18 | 28.18 | -5.56% | |
| 31.06 | 31.06 | 29.84 | 29.84 | -4.91% | |
| 29.91 | 31.38 | 29.91 | 31.38 | +14.65% | |
| 27.37 | 27.37 | 27.37 | 27.37 | -4.23% | |
| 28.58 | 28.58 | 28.58 | 28.58 | -12.84% | |
| 32.79 | 32.79 | 32.79 | 32.79 | -3.47% | |
| 33.50 | 34.91 | 33.15 | 33.97 | +8.36% | |
| 29.80 | 31.35 | 29.80 | 31.35 | +6.67% | |
| 29.39 | 29.39 | 29.39 | 29.39 | +0.96% | |
| 29.11 | 29.11 | 29.11 | 29.11 | -7.03% | |
| 33.69 | 33.69 | 31.31 | 31.31 | 0.00% | |
| 30.60 | 31.31 | 30.60 | 31.31 | +11.74% | |
| 28.09 | 28.09 | 28.02 | 28.02 | -5.21% | |
| 32.43 | 32.43 | 29.39 | 29.56 | +0.51% | |
| 29.23 | 30.17 | 29.23 | 29.41 | +0.07% | |
| 28.81 | 29.75 | 28.70 | 29.39 | -6.85% | |
| 33.20 | 33.80 | 31.55 | 31.55 | -6.82% | |
| 30.40 | 34.54 | 30.40 | 33.86 | +0.44% | |
| 34.90 | 34.94 | 32.64 | 33.71 | +14.89% | |
| 27.83 | 31.62 | 27.83 | 29.34 | +15.47% | |
| 24.85 | 25.89 | 23.46 | 25.41 | -12.44% | |
| 23.85 | 29.77 | 23.85 | 29.02 | +24.02% | |
| 25.44 | 25.44 | 23.40 | 23.40 | — |