MSTU Historical Prices
BATS: MSTURexTrading--Leveraged EquityETFUSD
39.70+1.37 (+3.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSTU price history
The price history for T-Rex 2X Long MSTR Daily Target (MSTU) on this page begins on September 16, 2024, when the stock closed at $300.74; it most recently closed at $39.70 on October 5, 2026. The highest price in this record is $3,150.00, reached on November 18, 2024; the latest close is 98.7% below that peak. Over roughly 2 years the share price changed -86.8%, a -62.7% compound annual price return (excluding dividends).
In the last 12 months alone, MSTU has lost 91.2%. 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
MSTU returns
1 week
-8.02%
1 month
+26.03%
3 months
+111.73%
6 months
-10.28%
Year to date
-52.23%
1 year
-91.20%
MSTU price return, excluding dividends.
MSTU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.70 | -55.24% |
| 2025 | 88.70 | -91.30% |
| 2024* | 1,020.00 | +239.16% |
MSTU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.76 | 41.67 | 37.88 | 39.70 | +3.57% | |
| 37.74 | 39.49 | 36.27 | 38.33 | -2.84% | |
| 41.71 | 42.27 | 38.92 | 39.45 | -13.68% | |
| 46.59 | 47.91 | 44.85 | 45.70 | +0.51% | |
| 45.70 | 46.51 | 43.24 | 45.47 | +5.35% | |
| 46.45 | 48.69 | 40.95 | 43.16 | -0.71% | |
| 40.04 | 44.07 | 39.51 | 43.47 | +9.33% | |
| 43.76 | 45.15 | 39.18 | 39.76 | -2.00% | |
| 44.15 | 44.27 | 39.34 | 40.57 | -3.06% | |
| 42.24 | 44.36 | 40.81 | 41.85 | -2.31% | |
| 45.00 | 45.10 | 41.75 | 42.84 | -3.71% | |
| 44.02 | 46.39 | 42.62 | 44.49 | -1.16% | |
| 47.77 | 48.97 | 44.59 | 45.01 | -5.68% | |
| 47.87 | 50.00 | 47.72 | 47.72 | -1.73% | |
| 46.51 | 49.03 | 46.40 | 48.56 | +19.46% | |
| 32.61 | 40.80 | 32.61 | 40.65 | +32.41% | |
| 29.75 | 31.25 | 28.75 | 30.70 | +9.53% | |
| 29.89 | 29.97 | 26.80 | 28.03 | -5.40% | |
| 30.61 | 31.58 | 27.67 | 29.63 | -10.91% | |
| 30.41 | 33.47 | 30.29 | 33.26 | +9.37% | |
| 30.46 | 33.62 | 29.70 | 30.41 | +3.58% | |
| 29.41 | 30.95 | 28.66 | 29.36 | -6.79% | |
| 35.79 | 35.96 | 31.50 | 31.50 | -5.43% | |
| 33.90 | 34.70 | 32.70 | 33.31 | -8.64% | |
| 33.60 | 37.40 | 33.60 | 36.46 | -3.16% | |
| 30.21 | 37.74 | 29.87 | 37.65 | +34.95% | |
| 28.09 | 28.60 | 27.08 | 27.90 | -2.72% | |
| 30.30 | 31.17 | 28.08 | 28.68 | -12.11% | |
| 30.46 | 32.90 | 29.33 | 32.63 | +8.59% | |
| 33.50 | 34.50 | 29.59 | 30.05 | -14.97% | |
| 30.31 | 36.41 | 29.30 | 35.34 | +23.09% | |
| 28.79 | 29.84 | 27.59 | 28.71 | -5.87% | |
| 26.98 | 31.33 | 26.55 | 30.50 | +5.68% | |
| 28.46 | 31.22 | 27.34 | 28.86 | +5.71% | |
| 27.70 | 28.50 | 25.80 | 27.30 | +12.35% | |
| 24.70 | 24.90 | 22.70 | 24.30 | +15.44% | |
| 17.60 | 22.10 | 17.50 | 21.05 | +24.19% | |
| 18.10 | 18.80 | 16.90 | 16.95 | -9.84% | |
| 17.30 | 19.20 | 17.20 | 18.80 | +9.30% | |
| 17.90 | 18.00 | 16.80 | 17.20 | -8.51% | |
| 17.90 | 19.40 | 17.60 | 18.80 | +3.87% | |
| 18.80 | 19.10 | 17.80 | 18.10 | -2.16% | |
| 19.00 | 19.70 | 18.00 | 18.50 | -2.12% | |
| 19.80 | 20.30 | 18.40 | 18.90 | -5.26% | |
| 20.40 | 22.10 | 18.70 | 19.95 | +6.40% | |
| 18.60 | 19.40 | 18.20 | 18.75 | -2.85% | |
| 19.20 | 19.70 | 18.50 | 19.30 | +1.05% | |
| 17.70 | 19.30 | 17.50 | 19.10 | +5.52% | |
| 17.00 | 18.50 | 16.65 | 18.10 | +2.84% | |
| 18.20 | 18.30 | 16.00 | 17.60 | -8.33% | |
| 18.40 | 19.50 | 18.00 | 19.20 | +8.47% | |
| 18.80 | 20.30 | 17.60 | 17.70 | -5.85% | |
| 18.40 | 19.70 | 17.51 | 18.80 | -4.81% | |
| 18.10 | 20.00 | 18.03 | 19.75 | +14.83% | |
| 17.80 | 17.96 | 16.50 | 17.20 | -4.44% | |
| 19.50 | 19.60 | 17.50 | 18.00 | -12.83% | |
| 20.60 | 21.50 | 19.80 | 20.65 | -3.95% | |
| 21.10 | 22.60 | 20.60 | 21.50 | +8.59% | |
| 18.90 | 20.90 | 18.60 | 19.80 | +6.45% | |
| 17.10 | 19.10 | 16.80 | 18.60 | +1.36% | |
| 19.10 | 19.40 | 18.10 | 18.35 | -7.32% | |
| 20.80 | 21.60 | 19.30 | 19.80 | 0.00% | |
| 18.80 | 20.00 | 18.35 | 19.80 | +11.24% | |
| 17.50 | 18.40 | 16.95 | 17.80 | -5.07% | |
| 20.40 | 20.90 | 18.20 | 18.75 | +1.35% | |
| 18.60 | 19.70 | 18.10 | 18.50 | -0.54% | |
| 18.40 | 19.00 | 17.70 | 18.60 | -7.00% | |
| 21.50 | 22.60 | 19.80 | 20.00 | -6.98% | |
| 19.10 | 23.10 | 18.80 | 21.50 | 0.00% | |
| 21.10 | 22.80 | 20.20 | 21.50 | +16.22% | |
| 16.40 | 20.50 | 15.98 | 18.50 | +14.20% | |
| 15.95 | 16.70 | 14.80 | 16.20 | -11.96% | |
| 16.00 | 19.10 | 14.90 | 18.40 | +25.17% | |
| 15.15 | 16.79 | 14.60 | 14.70 | -8.13% | |
| 19.90 | 19.90 | 15.80 | 16.00 | -18.78% | |
| 23.60 | 23.80 | 18.80 | 19.70 | -18.60% | |
| 25.30 | 26.10 | 24.00 | 24.20 | -10.37% | |
| 30.40 | 32.35 | 26.00 | 27.00 | -5.59% | |
| 31.50 | 31.50 | 26.17 | 28.60 | -7.44% | |
| 34.50 | 35.69 | 30.80 | 30.90 | -9.91% | |
| 38.10 | 39.70 | 34.20 | 34.30 | -12.50% | |
| 40.60 | 42.20 | 39.00 | 39.20 | +11.36% | |
| 32.80 | 37.90 | 31.60 | 35.20 | +6.02% | |
| 31.10 | 33.70 | 29.60 | 33.20 | +7.79% | |
| 31.30 | 33.70 | 30.65 | 30.80 | -2.84% | |
| 35.05 | 36.70 | 30.00 | 31.70 | -16.14% | |
| 36.95 | 38.70 | 35.50 | 37.80 | +10.85% | |
| 36.30 | 37.00 | 30.30 | 34.10 | -13.67% | |
| 38.00 | 40.80 | 37.40 | 39.50 | +3.95% | |
| 43.05 | 45.50 | 37.80 | 38.00 | -14.03% | |
| 48.85 | 49.10 | 42.70 | 44.20 | -18.30% | |
| 52.80 | 57.18 | 50.00 | 54.10 | -11.75% | |
| 54.70 | 63.41 | 53.30 | 61.30 | +9.66% | |
| 53.85 | 57.40 | 50.40 | 55.90 | -3.45% | |
| 59.80 | 60.42 | 57.60 | 57.90 | -7.06% | |
| 63.10 | 67.90 | 61.85 | 62.30 | -0.16% | |
| 65.90 | 67.05 | 61.90 | 62.40 | -6.52% | |
| 66.20 | 69.70 | 64.60 | 66.75 | -0.96% | |
| 67.70 | 70.20 | 65.40 | 67.40 | +1.20% | |
| 65.80 | 69.70 | 65.61 | 66.60 | -2.63% | |
| 70.50 | 70.50 | 64.20 | 68.40 | -12.42% | |
| 82.00 | 82.10 | 74.24 | 78.10 | -9.82% | |
| 78.90 | 92.10 | 75.90 | 86.60 | +9.69% | |
| 82.70 | 82.90 | 76.70 | 78.95 | -7.23% | |
| 91.50 | 92.59 | 80.40 | 85.10 | -11.63% | |
| 89.90 | 97.20 | 83.50 | 96.30 | +8.69% | |
| 80.30 | 88.60 | 79.40 | 88.60 | +7.92% | |
| 85.90 | 86.20 | 77.70 | 82.10 | -7.13% | |
| 86.15 | 89.60 | 83.60 | 88.40 | 0.00% | |
| 90.75 | 91.70 | 85.50 | 88.40 | +3.15% | |
| 82.95 | 87.57 | 80.80 | 85.70 | +7.39% | |
| 74.40 | 82.40 | 73.10 | 79.80 | +14.16% | |
| 67.00 | 71.00 | 64.70 | 69.90 | +8.88% | |
| 70.65 | 70.70 | 62.61 | 64.20 | -8.94% | |
| 68.90 | 71.55 | 65.30 | 70.50 | -4.28% | |
| 75.00 | 79.45 | 72.20 | 73.65 | -2.32% | |
| 80.50 | 80.90 | 73.55 | 75.40 | -1.82% | |
| 80.10 | 84.60 | 75.90 | 76.80 | -7.69% | |
| 79.40 | 86.60 | 79.40 | 83.20 | +18.52% | |
| 76.05 | 78.05 | 69.90 | 70.20 | -7.99% | |
| 68.95 | 76.50 | 67.40 | 76.30 | +4.95% | |
| 63.20 | 77.80 | 62.50 | 72.70 | +23.22% | |
| 54.40 | 59.00 | 51.50 | 59.00 | +7.66% | |
| 52.00 | 54.80 | 50.00 | 54.80 | +9.05% | |
| 50.50 | 54.75 | 49.50 | 50.25 | +7.26% | |
| 42.90 | 46.90 | 41.80 | 46.85 | +5.88% | |
| 45.25 | 46.62 | 43.40 | 44.25 | -0.78% | |
| 43.70 | 46.80 | 42.40 | 44.60 | +1.13% | |
| 47.90 | 48.30 | 42.80 | 44.10 | +7.17% | |
| 42.30 | 43.20 | 39.40 | 41.15 | -6.37% | |
| 42.00 | 44.40 | 41.00 | 43.95 | +12.69% | |
| 38.90 | 40.80 | 36.60 | 39.00 | -4.88% | |
| 43.20 | 43.30 | 40.10 | 41.00 | -3.53% | |
| 41.25 | 42.70 | 37.75 | 42.50 | +5.59% | |
| 45.75 | 46.40 | 39.80 | 40.25 | -7.47% | |
| 46.10 | 46.70 | 42.00 | 43.50 | -10.49% | |
| 51.45 | 53.29 | 48.40 | 48.60 | -8.99% | |
| 54.20 | 56.85 | 51.65 | 53.40 | +4.09% | |
| 53.05 | 54.10 | 49.75 | 51.30 | -2.84% | |
| 53.20 | 54.05 | 49.61 | 52.80 | +3.53% | |
| 53.90 | 54.00 | 49.80 | 51.00 | -3.77% | |
| 50.50 | 54.19 | 49.10 | 53.00 | -3.64% | |
| 58.55 | 60.15 | 54.80 | 55.00 | -12.84% | |
| 59.50 | 64.80 | 59.00 | 63.10 | +3.53% | |
| 59.20 | 61.45 | 57.60 | 60.95 | +11.02% | |
| 58.00 | 60.65 | 53.85 | 54.90 | +3.39% | |
| 52.90 | 54.20 | 50.00 | 53.10 | -1.67% | |
| 55.20 | 57.35 | 51.40 | 54.00 | -0.18% | |
| 56.80 | 57.20 | 52.20 | 54.10 | -0.55% | |
| 52.20 | 55.40 | 51.80 | 54.40 | +7.72% | |
| 51.40 | 52.70 | 49.10 | 50.50 | -9.01% | |
| 60.00 | 61.05 | 54.00 | 55.50 | -9.31% | |
| 59.30 | 63.60 | 58.00 | 61.20 | +20.71% | |
| 51.30 | 53.67 | 46.95 | 50.70 | -7.31% | |
| 48.35 | 56.60 | 48.20 | 54.70 | +11.86% | |
| 48.30 | 49.90 | 47.40 | 48.90 | -5.42% | |
| 52.10 | 53.60 | 48.10 | 51.70 | -3.54% | |
| 49.50 | 55.30 | 48.80 | 53.60 | +17.80% | |
| 43.50 | 47.09 | 41.15 | 45.50 | +0.89% | |
| 48.30 | 50.10 | 44.40 | 45.10 | -10.87% | |
| 50.30 | 54.55 | 49.50 | 50.60 | +1.81% | |
| 45.15 | 50.00 | 44.00 | 49.70 | +6.88% | |
| 48.30 | 51.90 | 45.35 | 46.50 | -5.49% | |
| 49.55 | 51.85 | 47.01 | 49.20 | -7.69% | |
| 48.30 | 54.40 | 47.40 | 53.30 | +17.14% | |
| 49.10 | 49.65 | 43.75 | 45.50 | -5.21% | |
| 54.00 | 54.10 | 46.20 | 48.00 | -10.36% | |
| 54.30 | 58.70 | 53.33 | 53.55 | -7.67% | |
| 49.10 | 59.10 | 47.30 | 58.00 | +5.07% | |
| 41.90 | 55.70 | 41.55 | 55.20 | +51.23% | |
| 47.80 | 49.30 | 34.00 | 36.50 | -33.88% | |
| 56.45 | 56.95 | 48.40 | 55.20 | -6.60% | |
| 65.75 | 65.90 | 53.20 | 59.10 | -9.63% | |
| 65.00 | 73.50 | 63.60 | 65.40 | -13.49% | |
| 66.30 | 76.90 | 66.01 | 75.60 | +8.78% | |
| 83.40 | 83.40 | 65.20 | 69.50 | -19.56% | |
| 92.50 | 93.95 | 84.60 | 86.40 | -3.57% | |
| 88.00 | 89.60 | 84.55 | 89.60 | +1.36% | |
| 87.50 | 92.26 | 86.40 | 88.40 | -3.18% | |
| 89.10 | 98.00 | 86.65 | 91.30 | +2.47% | |
| 92.20 | 93.50 | 87.65 | 89.10 | -3.57% | |
| 90.00 | 94.55 | 84.00 | 92.40 | +3.94% | |
| 94.50 | 95.25 | 87.15 | 88.90 | -15.65% | |
| 103.20 | 105.40 | 98.05 | 105.40 | +3.23% | |
| 112.80 | 113.60 | 101.20 | 102.10 | -9.57% | |
| 112.30 | 126.10 | 108.90 | 112.90 | +7.42% | |
| 95.40 | 106.00 | 93.50 | 105.10 | +13.25% | |
| 86.50 | 94.65 | 85.00 | 92.80 | +5.69% | |
| 98.60 | 99.30 | 85.70 | 87.80 | -11.31% | |
| 89.80 | 103.50 | 87.05 | 99.00 | +5.77% | |
| 95.50 | 102.90 | 89.80 | 93.60 | +4.58% | |
| 99.30 | 100.00 | 84.85 | 89.50 | -7.92% | |
| 95.90 | 100.65 | 93.10 | 97.20 | +9.58% | |
| 86.10 | 92.80 | 80.80 | 88.70 | +6.74% | |
| 88.20 | 88.80 | 82.70 | 83.10 | -5.25% | |
| 88.20 | 91.90 | 86.10 | 87.70 | +0.23% | |
| 90.30 | 96.10 | 87.50 | 87.50 | -4.27% | |
| 92.90 | 92.90 | 86.10 | 91.40 | -0.11% | |
| 89.90 | 92.30 | 87.50 | 91.50 | +0.66% | |
| 96.30 | 96.72 | 89.40 | 90.90 | -7.90% | |
| 104.50 | 106.40 | 98.10 | 98.70 | -0.30% | |
| 98.00 | 102.80 | 95.80 | 99.00 | +7.55% | |
| 103.30 | 105.40 | 91.25 | 92.05 | -3.05% | |
| 103.90 | 108.00 | 94.75 | 94.95 | -8.26% | |
| 100.80 | 108.50 | 97.15 | 103.50 | +6.05% | |
| 115.50 | 116.15 | 95.30 | 97.60 | -16.15% | |
| 125.30 | 128.40 | 116.00 | 116.40 | -7.91% | |
| 121.00 | 126.40 | 109.75 | 126.40 | -1.25% | |
| 135.20 | 137.27 | 124.80 | 128.00 | -5.11% | |
| 124.00 | 147.40 | 122.10 | 134.90 | +6.22% | |
| 125.10 | 129.60 | 119.50 | 127.00 | +4.70% | |
| 127.30 | 130.05 | 117.40 | 121.30 | -7.55% | |
| 131.90 | 138.40 | 126.00 | 131.20 | -2.74% | |
| 128.20 | 137.50 | 122.00 | 134.90 | +7.92% | |
| 121.00 | 135.00 | 120.00 | 125.00 | +11.61% | |
| 108.00 | 113.00 | 91.20 | 112.00 | -7.05% | |
| 128.50 | 134.00 | 117.00 | 120.50 | +2.12% | |
| 116.00 | 125.00 | 111.00 | 118.00 | +3.51% | |
| 117.00 | 120.00 | 107.00 | 114.00 | -8.06% | |
| 114.50 | 125.00 | 108.00 | 124.00 | +9.73% | |
| 116.00 | 127.00 | 107.00 | 113.00 | -6.61% | |
| 145.00 | 146.00 | 115.00 | 121.00 | -10.37% | |
| 162.00 | 164.00 | 128.40 | 135.00 | -20.12% | |
| 153.00 | 181.00 | 152.00 | 169.00 | +11.18% | |
| 155.00 | 166.00 | 143.00 | 152.00 | -5.00% | |
| 161.00 | 175.00 | 151.00 | 160.00 | -8.57% | |
| 202.00 | 207.00 | 172.00 | 175.00 | -14.63% | |
| 222.00 | 223.00 | 196.00 | 205.00 | -5.96% | |
| 227.00 | 232.00 | 216.00 | 218.00 | -5.83% | |
| 254.50 | 255.00 | 223.00 | 231.50 | -2.73% | |
| 201.00 | 241.00 | 196.00 | 238.00 | +3.70% | |
| 260.00 | 261.00 | 226.00 | 229.50 | -13.72% | |
| 259.00 | 268.00 | 251.00 | 266.00 | +5.56% | |
| 269.00 | 276.00 | 250.00 | 252.00 | -13.10% | |
| 288.00 | 302.60 | 279.50 | 290.00 | -4.29% | |
| 302.00 | 316.00 | 288.00 | 303.00 | +11.40% | |
| 307.00 | 310.00 | 270.00 | 272.00 | -15.00% | |
| 342.00 | 345.00 | 316.00 | 320.00 | -6.30% | |
| 368.00 | 373.00 | 340.00 | 341.50 | -7.45% | |
| 379.50 | 380.00 | 363.00 | 369.00 | +3.94% | |
| 359.00 | 361.00 | 346.00 | 355.00 | +3.20% | |
| 345.00 | 355.00 | 330.00 | 344.00 | +2.08% | |
| 369.00 | 379.50 | 325.00 | 337.00 | -13.37% | |
| 369.00 | 400.60 | 364.00 | 389.00 | +3.46% | |
| 380.00 | 401.00 | 372.00 | 376.00 | +4.16% | |
| 335.00 | 368.00 | 334.00 | 361.00 | +3.74% | |
| 389.00 | 392.80 | 343.00 | 348.00 | -8.42% | |
| 398.00 | 412.00 | 376.00 | 380.00 | -2.56% | |
| 393.00 | 425.00 | 383.00 | 390.00 | -9.72% | |
| 410.00 | 433.00 | 393.50 | 432.00 | +6.14% | |
| 457.00 | 457.00 | 401.00 | 407.00 | -9.76% | |
| 470.00 | 474.00 | 443.00 | 451.00 | — |