MetaCap

MSTX Historical Prices

NASDAQ: MSTXDefiance ETFs LLCTrading--Leveraged EquityETFUSD

18.57+0.9399 (+5.33%)

Market open · Delayed 15 min · as of Oct 9, 2:06 PM ET

MSTX price history

The price history for Defiance Daily Target 2x Long MSTR (MSTX) on this page begins on August 12, 2024, when the stock closed at $206.70; it most recently closed at $17.63 on October 5, 2026. The highest price in this record is $2,209.90, reached on November 18, 2024; the latest close is 99.2% below that peak. Over roughly 2 years the share price changed -91.5%, a -68.2% compound annual price return (excluding dividends).

In the last 12 months alone, MSTX has lost 91.7%. 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

MSTX returns

1 week

-1.04%

1 month

+17.85%

3 months

+113.07%

6 months

-10.89%

Year to date

-53.01%

1 year

-91.71%

MSTX price return, excluding dividends.

MSTX annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.63-56.89%
202540.90-91.39%
2024*474.80+129.70%

MSTX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.2219.4117.9118.09-13.73%
21.2522.0220.6120.97+0.19%
20.9621.3719.8820.93+5.60%
21.3622.3918.8319.82-0.90%
18.3120.2618.1620.00+9.41%
20.0820.7818.0018.28-1.98%
20.3420.3918.1018.65-3.32%
19.4620.4018.7919.29-1.93%
20.6220.6519.2119.67-3.86%
20.3021.3219.6120.46-0.87%
21.9122.5420.5120.64-6.18%
22.0522.9921.9622.00-1.35%
21.3422.5321.3322.30+19.06%
14.9618.7714.9618.73+32.46%
13.6914.3913.2514.14+9.19%
13.6813.8012.3312.95-5.06%
14.1514.5512.7313.64-10.79%
14.0215.4113.9815.29+9.14%
13.9715.4913.6914.01+3.39%
13.5214.2613.2013.55-6.29%
16.5016.5514.4514.46-5.80%
15.6115.9915.0815.35-8.58%
15.5217.2115.4616.79-3.12%
13.8517.3713.7617.33+34.97%
12.8813.1512.4712.84-2.80%
13.9614.3612.9213.21-12.34%
14.1015.1413.5015.07+8.65%
15.4515.9013.6113.87-14.59%
13.9816.7713.4916.24+22.94%
13.2313.7412.7213.21-5.91%
12.3914.4412.2514.04+6.77%
12.9914.2512.4813.15+5.62%
12.5612.9811.7912.45+11.96%
11.2811.3610.3811.12+15.47%
8.0110.067.999.63+23.30%
8.278.597.737.81-9.08%
7.878.757.838.59+9.85%
8.168.197.617.82-8.75%
8.158.878.078.57+4.64%
8.598.718.148.19-2.62%
8.648.978.258.41-2.55%
9.059.278.458.63-5.48%
9.3810.118.579.13+6.29%
8.468.868.348.59-3.05%
8.789.018.488.86+1.14%
8.118.818.028.76+6.05%
7.778.487.618.26+2.74%
8.338.367.298.04-8.53%
8.388.908.268.79+8.79%
8.609.288.088.08-5.83%
8.429.008.048.58-5.09%
8.359.138.279.04+15.01%
8.118.217.547.86-4.61%
8.868.957.998.24-12.53%
9.489.819.089.42-4.17%
9.7110.329.469.83+8.62%
8.659.588.549.05+5.97%
7.888.737.688.54+1.55%
8.768.888.318.41-7.17%
9.489.898.869.06-0.22%
8.609.178.399.08+11.55%
8.048.417.778.14-5.35%
9.359.608.368.60+1.30%
8.489.018.308.490.00%
8.488.708.108.49-7.42%
9.8010.369.089.17-6.90%
8.7710.588.659.85+0.20%
9.6610.459.279.83+15.24%
7.529.407.308.53+14.65%
7.307.676.807.44-12.26%
7.358.776.868.48+25.44%
6.957.706.726.76-7.78%
9.109.107.267.33-18.65%
10.8410.908.629.01-18.76%
11.7011.9811.0311.09-10.71%
13.9314.8511.9012.42-5.05%
14.3114.3512.0013.08-7.56%
15.7816.3814.1314.15-10.16%
17.5018.2015.7015.75-12.65%
18.6419.4017.9218.03+11.43%
15.0917.3914.5016.18+6.24%
14.3015.4913.5915.23+8.09%
14.3515.4514.0914.09-3.29%
16.1416.8613.8114.57-15.83%
16.9517.7916.2917.31+11.39%
16.5816.9513.8815.54-14.14%
17.4418.7117.1518.10+4.32%
19.7520.8417.3517.35-14.41%
22.4422.4519.6020.27-18.07%
24.3126.2222.8824.74-12.08%
25.0329.1024.4128.14+9.84%
24.7126.3223.1425.62-3.36%
27.3927.7426.4326.51-7.37%
29.1631.1428.3828.620.00%
30.2630.7628.4128.62-6.41%
30.3031.9829.6530.58-1.20%
30.9532.2030.0330.95+1.41%
30.3831.9330.1930.52-2.77%
32.3132.3229.5031.39-12.00%
37.6837.6834.1135.67-10.38%
36.0142.2834.8539.80+9.70%
38.0038.0335.2036.28-7.00%
41.9442.3937.0039.01-11.78%
41.3244.6338.4044.22+9.10%
36.9940.6736.4540.53+8.51%
39.5639.5635.7037.35-7.96%
39.4641.1738.3840.58-0.20%
41.6242.1439.2840.66+3.07%
38.1940.2437.1539.45+7.79%
34.1737.8233.6236.60+13.98%
30.7332.6229.7632.11+9.00%
32.3532.3528.7829.46-8.93%
31.6632.8630.0532.35-4.43%
34.4036.5033.2133.85-2.22%
37.0037.1833.8034.62-1.79%
36.7538.8934.9035.25-7.75%
36.6139.7936.5938.21+18.63%
34.9035.9032.1332.21-8.29%
31.7235.2031.0435.12+5.12%
29.0635.8028.7833.41+23.42%
25.0727.1723.7027.07+7.55%
23.8525.2023.0025.17+8.68%
23.3425.1822.8023.16+7.62%
19.7121.5519.2321.52+5.80%
20.8521.4919.9720.34-0.73%
20.1321.5419.5120.49+0.94%
21.9422.2019.6620.30+6.95%
19.4919.9018.1318.98-6.13%
19.2220.4418.8820.22+12.90%
17.8918.7516.8517.91-4.99%
19.9119.9218.4318.85-3.58%
18.9819.6617.3719.55+5.68%
21.0321.3218.3218.50-7.45%
21.3121.5219.3019.99-10.56%
23.6824.5022.2622.35-8.92%
25.0326.1823.7624.54+4.07%
24.4724.9122.9123.58-2.80%
24.4524.9022.8924.26+3.45%
24.8424.8422.9223.45-3.74%
23.2524.9722.5824.36-3.33%
27.0027.7025.2025.20-13.10%
27.4029.9027.2029.00+3.57%
27.2028.3026.5028.00+11.11%
26.7027.9024.8025.20+3.28%
24.3525.0023.0024.40-1.61%
25.4026.4023.7024.80-0.40%
26.2026.4024.0024.90-0.80%
24.1525.6023.8025.10+8.19%
23.7524.3022.6023.20-9.73%
27.6028.1525.0025.70-8.54%
27.2529.3026.7028.10+20.60%
23.5524.8021.6023.30-7.17%
22.2026.1022.2025.10+11.56%
22.2523.0021.9022.50-5.46%
24.0024.7022.1023.80-3.64%
22.7525.5022.4024.70+17.62%
20.0521.7019.0021.00+0.96%
22.2523.1020.4020.80-10.73%
23.2025.1922.7523.30+2.19%
20.7523.0020.2022.80+6.54%
22.3023.9020.9521.40-5.31%
22.8023.9021.6022.60-7.76%
22.3025.1021.8024.50+17.22%
22.5022.9020.1520.90-5.00%
24.9025.0021.3022.00-10.93%
24.9227.1024.5524.70-7.49%
22.6227.2021.8026.70+5.12%
19.3025.7019.1525.40+52.10%
22.0022.7015.7016.70-34.51%
26.0026.2122.3025.50-6.59%
30.3030.3024.5027.30-9.30%
30.1033.9029.3030.10-13.26%
30.5035.4030.3034.70+8.78%
38.3038.3030.1031.90-19.44%
42.7543.3038.9039.60-3.88%
40.5541.3039.0041.20+0.98%
40.2042.5039.8040.80-3.09%
41.1045.2039.9042.10+2.18%
42.7043.0540.4041.20-3.74%
41.5043.6038.7042.80+4.39%
43.6043.9040.2041.00-15.64%
47.5048.6045.1048.60+3.40%
51.9051.9046.7047.00-9.62%
51.7058.1950.2852.00+7.22%
44.1049.0043.1048.50+13.05%
39.9043.7039.2042.90+5.93%
45.5545.8039.5040.50-11.38%
41.3547.7540.1045.70+6.03%
44.0547.5041.4543.10+4.36%
46.0046.1039.1041.30-7.81%
44.2046.5042.9044.80+9.54%
39.8042.8037.3040.90+6.23%
40.6041.0038.1038.50-4.47%
40.6042.4039.7040.30+0.25%
41.5044.3040.2040.20-4.51%
42.9042.9039.7042.10-0.47%
41.4042.6040.3042.30+0.95%
44.3044.5541.2041.90-8.11%
48.2049.0045.2045.600.00%
45.1047.4044.1045.60+7.55%
47.6048.5542.0042.40-2.97%
47.8049.7543.5043.70-8.19%
46.5049.9044.7547.60+6.25%
53.2053.5043.9044.80-16.26%
57.8059.1053.5053.50-7.92%
55.9058.2050.5058.10-1.36%
62.1063.2057.4158.90-4.69%
57.1067.9056.1061.80+5.46%
57.6059.7055.1058.60+5.02%
58.5559.8054.0055.80-7.62%
60.7063.8058.0560.40-2.58%
58.9063.3556.1062.00+7.64%
55.5061.8055.0057.60+11.41%
49.8052.1442.0051.70-6.51%
59.0061.8054.1055.30+1.10%
53.4057.7051.0054.70+4.19%
53.7055.5049.4052.50-7.89%
52.7057.4049.1157.00+9.83%
53.3058.5549.2051.90-7.98%
66.5067.1552.5056.40-9.76%
74.7075.5559.1062.50-19.87%
70.8583.1070.4878.00+11.43%
71.1076.4065.7070.00-4.37%
73.9080.1669.3073.20-8.73%
93.1094.8079.2080.20-14.41%
101.90102.4089.5593.70-5.92%
104.10106.6599.4099.60-6.48%
116.40116.50102.70106.50-2.65%
92.05110.8089.60109.40+3.80%
119.80119.90103.40105.40-13.96%
118.20122.85115.35122.50+6.15%
123.60126.70114.25115.40-13.36%
132.80139.17128.40133.20-3.97%
138.80145.25132.50138.70+11.67%
140.50142.20124.15124.20-15.34%
156.80158.50145.20146.70-6.68%
169.10171.30156.50157.20-7.53%
173.90174.30166.90170.00+4.68%
164.50166.00159.30162.40+2.78%
159.00162.70151.80158.00+2.40%
169.50174.39149.30154.30-13.90%
169.90184.05167.45179.20+3.46%
174.20184.20171.00173.20+4.59%
153.80169.00153.50165.60+3.89%
178.30180.20157.50159.40-8.76%
182.50189.28172.30174.70-2.78%
180.10194.90176.00179.70-9.52%
188.10199.20181.40198.60+6.77%
209.00209.70184.00186.00-9.93%
215.70217.90203.70206.50-6.35%
226.50227.50209.55220.50+1.05%
262.20262.60218.00218.20—

Related