MSTZ Historical Prices
BATS: MSTZRexTrading--Inverse EquityETFUSD
2.62-0.11 (-4.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSTZ price history
The price history for T-Rex 2X Inverse MSTR Daily Target (MSTZ) on this page begins on September 16, 2024, when the stock closed at $402.00; it most recently closed at $2.62 on October 5, 2026. The highest price in this record is $513.80, reached on September 16, 2024; the latest close is 99.5% below that peak. Over roughly 2 years the share price changed -99.3%, a -91.4% compound annual price return (excluding dividends).
In the last 12 months alone, MSTZ has lost 48.8%. 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
MSTZ returns
1 week
+5.22%
1 month
-38.35%
3 months
-79.08%
6 months
-77.22%
Year to date
-84.72%
1 year
-48.83%
MSTZ price return, excluding dividends.
MSTZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.62 | -83.58% |
| 2025 | 15.96 | -16.92% |
| 2024* | 19.21 | -95.22% |
MSTZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.62 | 2.76 | 2.49 | 2.62 | -4.03% | |
| 2.78 | 2.88 | 2.66 | 2.73 | +2.63% | |
| 2.54 | 2.69 | 2.52 | 2.66 | +13.43% | |
| 2.31 | 2.39 | 2.23 | 2.35 | -0.21% | |
| 2.35 | 2.49 | 2.30 | 2.35 | -5.62% | |
| 2.31 | 2.62 | 2.18 | 2.49 | +0.61% | |
| 2.71 | 2.75 | 2.44 | 2.48 | -9.67% | |
| 2.45 | 2.78 | 2.38 | 2.74 | +2.24% | |
| 2.46 | 2.77 | 2.46 | 2.68 | +3.08% | |
| 2.59 | 2.67 | 2.46 | 2.60 | +1.76% | |
| 2.43 | 2.62 | 2.43 | 2.56 | +3.65% | |
| 2.48 | 2.57 | 2.36 | 2.47 | +1.44% | |
| 2.31 | 2.46 | 2.24 | 2.43 | +5.42% | |
| 2.31 | 2.31 | 2.20 | 2.31 | +0.66% | |
| 2.42 | 2.42 | 2.24 | 2.29 | -18.65% | |
| 3.93 | 3.93 | 2.81 | 2.82 | -32.66% | |
| 4.35 | 4.50 | 4.10 | 4.18 | -9.43% | |
| 4.37 | 4.81 | 4.34 | 4.62 | +5.13% | |
| 4.27 | 4.63 | 4.16 | 4.39 | +10.44% | |
| 4.38 | 4.38 | 3.93 | 3.98 | -8.83% | |
| 4.39 | 4.48 | 3.88 | 4.36 | -3.75% | |
| 4.53 | 4.64 | 4.32 | 4.53 | +6.59% | |
| 3.73 | 4.27 | 3.72 | 4.25 | +5.46% | |
| 3.97 | 4.10 | 3.90 | 4.03 | +8.19% | |
| 4.00 | 4.00 | 3.64 | 3.73 | +2.62% | |
| 5.12 | 5.17 | 3.61 | 3.63 | -34.71% | |
| 5.56 | 5.73 | 5.44 | 5.56 | +2.96% | |
| 5.19 | 5.52 | 5.05 | 5.40 | +11.34% | |
| 5.20 | 5.43 | 4.80 | 4.85 | -8.49% | |
| 4.85 | 5.37 | 4.72 | 5.30 | +14.47% | |
| 5.66 | 5.88 | 4.40 | 4.63 | -22.96% | |
| 6.00 | 6.22 | 5.79 | 6.01 | +5.62% | |
| 6.44 | 6.52 | 5.51 | 5.69 | -6.57% | |
| 6.19 | 6.46 | 5.54 | 6.09 | -6.16% | |
| 6.42 | 6.91 | 6.13 | 6.49 | -12.30% | |
| 7.20 | 8.05 | 7.16 | 7.40 | -15.62% | |
| 11.19 | 11.24 | 8.08 | 8.77 | -24.98% | |
| 11.01 | 11.73 | 10.61 | 11.69 | +10.08% | |
| 11.71 | 11.76 | 10.37 | 10.62 | -9.73% | |
| 11.34 | 12.08 | 11.27 | 11.77 | +8.23% | |
| 11.40 | 11.54 | 10.44 | 10.87 | -4.73% | |
| 10.85 | 11.46 | 10.71 | 11.41 | +2.70% | |
| 10.82 | 11.32 | 10.40 | 11.11 | +2.68% | |
| 10.38 | 11.06 | 10.14 | 10.82 | +5.05% | |
| 10.00 | 11.02 | 9.07 | 10.30 | -6.19% | |
| 11.16 | 11.31 | 10.68 | 10.98 | +2.33% | |
| 10.79 | 11.18 | 10.50 | 10.73 | -0.83% | |
| 11.78 | 11.88 | 10.76 | 10.82 | -6.16% | |
| 12.28 | 12.52 | 11.23 | 11.53 | -3.35% | |
| 11.60 | 12.84 | 11.51 | 11.93 | +8.95% | |
| 11.55 | 11.80 | 10.83 | 10.95 | -9.28% | |
| 11.40 | 12.07 | 10.49 | 12.07 | +5.83% | |
| 11.67 | 12.07 | 10.94 | 11.41 | +4.73% | |
| 12.17 | 12.17 | 10.73 | 10.89 | -14.92% | |
| 12.40 | 13.31 | 12.29 | 12.80 | +4.32% | |
| 11.55 | 12.59 | 11.46 | 12.27 | +12.16% | |
| 10.87 | 11.30 | 10.52 | 10.94 | +3.70% | |
| 10.67 | 10.98 | 9.90 | 10.55 | -8.18% | |
| 12.09 | 12.24 | 10.76 | 11.49 | -5.97% | |
| 13.23 | 13.51 | 11.98 | 12.22 | -1.69% | |
| 12.02 | 12.60 | 11.84 | 12.43 | +6.51% | |
| 11.09 | 11.91 | 10.60 | 11.67 | -0.09% | |
| 12.46 | 12.76 | 11.50 | 11.68 | -11.25% | |
| 13.34 | 13.72 | 12.78 | 13.16 | +5.07% | |
| 11.40 | 12.86 | 11.04 | 12.53 | -1.53% | |
| 12.70 | 13.00 | 11.93 | 12.72 | +0.08% | |
| 12.73 | 13.23 | 12.45 | 12.71 | +7.35% | |
| 11.07 | 11.96 | 10.51 | 11.84 | +6.86% | |
| 12.39 | 12.49 | 10.29 | 11.08 | -0.27% | |
| 11.45 | 12.03 | 10.20 | 11.11 | -16.09% | |
| 15.37 | 15.75 | 11.41 | 13.24 | -14.75% | |
| 15.76 | 16.60 | 15.16 | 15.53 | +13.03% | |
| 16.99 | 18.31 | 13.07 | 13.74 | -26.05% | |
| 18.24 | 18.70 | 16.34 | 18.58 | +7.21% | |
| 14.40 | 17.39 | 14.38 | 17.33 | +19.27% | |
| 12.57 | 15.00 | 12.48 | 14.53 | +18.61% | |
| 11.74 | 12.35 | 11.48 | 12.25 | +10.06% | |
| 9.88 | 11.54 | 9.15 | 11.13 | +5.10% | |
| 9.70 | 11.35 | 9.68 | 10.59 | +7.29% | |
| 8.92 | 9.91 | 8.60 | 9.87 | +10.28% | |
| 8.22 | 9.00 | 7.88 | 8.95 | +12.58% | |
| 7.67 | 8.03 | 7.22 | 7.95 | -11.57% | |
| 9.70 | 10.07 | 8.26 | 8.99 | -6.35% | |
| 10.31 | 10.86 | 9.45 | 9.60 | -8.57% | |
| 10.35 | 10.51 | 9.54 | 10.50 | +3.14% | |
| 9.38 | 10.58 | 9.03 | 10.18 | +15.75% | |
| 9.04 | 9.45 | 8.50 | 8.80 | -10.89% | |
| 9.43 | 10.74 | 9.26 | 9.87 | +13.06% | |
| 9.13 | 9.23 | 8.40 | 8.73 | -4.17% | |
| 8.19 | 9.14 | 7.75 | 9.11 | +14.02% | |
| 7.40 | 8.18 | 7.38 | 7.99 | +18.20% | |
| 6.86 | 7.17 | 6.45 | 6.76 | +11.92% | |
| 6.86 | 7.01 | 5.80 | 6.04 | -9.85% | |
| 6.95 | 7.34 | 6.54 | 6.70 | +3.24% | |
| 6.31 | 6.52 | 6.24 | 6.49 | +7.27% | |
| 5.96 | 6.11 | 5.54 | 6.05 | -0.17% | |
| 5.76 | 6.11 | 5.67 | 6.06 | +5.94% | |
| 5.79 | 5.89 | 5.46 | 5.72 | +1.15% | |
| 5.65 | 5.84 | 5.43 | 5.66 | -1.14% | |
| 5.79 | 5.83 | 5.49 | 5.72 | +2.14% | |
| 5.49 | 5.87 | 5.46 | 5.60 | +11.78% | |
| 4.78 | 5.19 | 4.77 | 5.01 | +10.60% | |
| 5.05 | 5.23 | 4.20 | 4.53 | -10.12% | |
| 4.84 | 5.17 | 4.82 | 5.04 | +7.01% | |
| 4.42 | 4.91 | 4.38 | 4.71 | +11.61% | |
| 4.55 | 4.90 | 4.17 | 4.22 | -8.86% | |
| 5.14 | 5.20 | 4.63 | 4.63 | -8.68% | |
| 4.83 | 5.28 | 4.83 | 5.07 | +7.64% | |
| 4.84 | 4.97 | 4.65 | 4.71 | -0.63% | |
| 4.59 | 4.89 | 4.53 | 4.74 | -2.97% | |
| 5.07 | 5.20 | 4.75 | 4.89 | -7.48% | |
| 5.73 | 5.85 | 5.04 | 5.28 | -14.15% | |
| 6.48 | 6.70 | 6.04 | 6.15 | -9.09% | |
| 6.23 | 6.90 | 6.23 | 6.77 | +8.94% | |
| 6.37 | 6.66 | 6.15 | 6.21 | +4.02% | |
| 5.89 | 6.10 | 5.53 | 5.97 | +2.05% | |
| 5.47 | 5.99 | 5.45 | 5.85 | +1.74% | |
| 5.56 | 5.82 | 5.26 | 5.75 | +7.48% | |
| 5.71 | 5.73 | 5.05 | 5.35 | -18.57% | |
| 6.12 | 6.60 | 5.95 | 6.57 | +7.88% | |
| 6.75 | 6.89 | 6.08 | 6.09 | -4.99% | |
| 7.78 | 7.87 | 5.70 | 6.41 | -23.78% | |
| 9.16 | 9.63 | 8.39 | 8.41 | -7.58% | |
| 9.66 | 10.04 | 9.10 | 9.10 | -8.73% | |
| 9.91 | 10.17 | 8.96 | 9.97 | -8.03% | |
| 11.85 | 12.12 | 10.81 | 10.84 | -5.74% | |
| 11.24 | 11.71 | 10.86 | 11.50 | +0.61% | |
| 11.64 | 12.00 | 10.85 | 11.43 | -0.78% | |
| 10.47 | 11.98 | 10.31 | 11.52 | -7.47% | |
| 12.20 | 12.95 | 11.94 | 12.45 | +5.78% | |
| 12.43 | 12.76 | 11.58 | 11.77 | -12.75% | |
| 13.52 | 14.22 | 12.92 | 13.49 | +4.74% | |
| 12.21 | 13.17 | 12.21 | 12.88 | +3.21% | |
| 12.87 | 14.03 | 12.40 | 12.48 | -5.53% | |
| 11.66 | 13.35 | 11.50 | 13.21 | +7.31% | |
| 11.70 | 12.68 | 11.58 | 12.31 | +10.21% | |
| 10.64 | 11.21 | 10.27 | 11.17 | +8.98% | |
| 10.05 | 10.63 | 9.52 | 10.25 | -4.21% | |
| 10.36 | 11.01 | 10.15 | 10.70 | +2.69% | |
| 10.35 | 11.09 | 10.15 | 10.42 | -3.52% | |
| 10.23 | 11.05 | 10.23 | 10.80 | +3.55% | |
| 10.90 | 11.18 | 10.21 | 10.43 | +3.37% | |
| 9.57 | 10.13 | 9.36 | 10.09 | +12.86% | |
| 9.49 | 9.58 | 8.71 | 8.94 | -3.77% | |
| 9.63 | 9.93 | 9.21 | 9.29 | -11.19% | |
| 9.81 | 10.67 | 9.30 | 10.46 | -3.33% | |
| 10.89 | 11.46 | 10.63 | 10.82 | +1.12% | |
| 10.49 | 11.18 | 10.03 | 10.70 | +0.19% | |
| 10.13 | 11.04 | 10.06 | 10.68 | +0.47% | |
| 11.10 | 11.22 | 10.39 | 10.63 | -7.65% | |
| 11.34 | 11.80 | 11.12 | 11.51 | +9.00% | |
| 9.89 | 10.85 | 9.72 | 10.56 | +8.75% | |
| 10.24 | 10.48 | 9.14 | 9.71 | -20.61% | |
| 12.13 | 13.06 | 11.63 | 12.23 | +6.81% | |
| 13.17 | 13.17 | 10.92 | 11.45 | -11.99% | |
| 13.20 | 13.38 | 12.78 | 13.01 | +5.52% | |
| 12.26 | 13.19 | 11.95 | 12.33 | +3.18% | |
| 13.31 | 13.50 | 11.44 | 11.95 | -17.70% | |
| 15.23 | 16.00 | 14.05 | 14.52 | -1.29% | |
| 13.94 | 14.93 | 13.41 | 14.71 | +10.94% | |
| 13.42 | 13.63 | 12.21 | 13.26 | -2.64% | |
| 15.02 | 15.37 | 13.47 | 13.62 | -6.52% | |
| 14.03 | 14.94 | 13.08 | 14.57 | +5.31% | |
| 13.75 | 14.38 | 13.21 | 13.84 | +7.75% | |
| 14.59 | 14.91 | 12.52 | 12.84 | -18.11% | |
| 14.51 | 16.17 | 14.33 | 15.68 | +5.45% | |
| 13.39 | 15.33 | 13.31 | 14.87 | +10.39% | |
| 13.36 | 13.54 | 12.37 | 13.47 | +7.93% | |
| 14.55 | 15.10 | 12.29 | 12.48 | -6.38% | |
| 23.26 | 23.75 | 12.90 | 13.33 | -52.26% | |
| 23.30 | 28.71 | 22.99 | 27.92 | +34.23% | |
| 20.39 | 23.02 | 20.22 | 20.80 | +6.67% | |
| 17.72 | 21.16 | 17.72 | 19.50 | +9.43% | |
| 17.84 | 18.21 | 16.14 | 17.82 | +13.29% | |
| 18.16 | 18.16 | 15.41 | 15.73 | -9.18% | |
| 15.00 | 18.03 | 14.98 | 17.32 | +19.04% | |
| 13.47 | 14.78 | 13.28 | 14.55 | +4.08% | |
| 14.23 | 14.80 | 13.98 | 13.98 | -1.27% | |
| 14.38 | 14.49 | 13.60 | 14.16 | +3.13% | |
| 14.14 | 14.51 | 12.73 | 13.73 | -3.04% | |
| 13.66 | 14.37 | 13.52 | 14.16 | +3.66% | |
| 14.13 | 15.03 | 13.32 | 13.66 | -4.21% | |
| 13.64 | 14.48 | 13.52 | 14.26 | +15.28% | |
| 12.64 | 13.28 | 12.34 | 12.37 | -3.06% | |
| 11.73 | 12.89 | 11.73 | 12.76 | +9.43% | |
| 11.79 | 12.15 | 10.12 | 11.66 | -7.68% | |
| 14.11 | 14.44 | 12.48 | 12.63 | -13.32% | |
| 15.77 | 16.02 | 14.24 | 14.57 | -6.00% | |
| 13.98 | 15.81 | 13.86 | 15.50 | +11.43% | |
| 15.46 | 15.86 | 13.25 | 13.91 | -6.83% | |
| 14.59 | 15.52 | 13.23 | 14.93 | -4.11% | |
| 14.09 | 16.30 | 14.01 | 15.57 | +7.98% | |
| 14.69 | 15.20 | 13.86 | 14.42 | -9.65% | |
| 16.59 | 17.63 | 15.17 | 15.96 | -6.94% | |
| 16.28 | 17.27 | 16.15 | 17.15 | +4.83% | |
| 16.31 | 16.68 | 15.60 | 16.36 | -0.30% | |
| 15.94 | 16.44 | 14.95 | 16.41 | +4.26% | |
| 15.55 | 16.69 | 15.51 | 15.74 | -0.19% | |
| 16.09 | 16.52 | 15.67 | 15.77 | -1.00% | |
| 15.17 | 16.19 | 15.08 | 15.93 | +7.85% | |
| 13.96 | 14.89 | 13.66 | 14.77 | +0.27% | |
| 15.00 | 15.35 | 14.11 | 14.73 | -8.22% | |
| 14.17 | 16.19 | 13.86 | 16.05 | +3.02% | |
| 14.35 | 15.62 | 13.79 | 15.58 | +7.67% | |
| 14.91 | 15.45 | 13.65 | 14.47 | -6.28% | |
| 13.34 | 15.67 | 13.29 | 15.44 | +16.44% | |
| 12.42 | 13.30 | 12.10 | 13.26 | +7.63% | |
| 12.82 | 13.92 | 12.32 | 12.32 | +1.23% | |
| 11.59 | 12.47 | 11.39 | 12.17 | +4.73% | |
| 12.65 | 12.85 | 10.39 | 11.62 | -6.14% | |
| 12.64 | 13.18 | 12.09 | 12.38 | -4.92% | |
| 12.47 | 13.39 | 12.21 | 13.02 | +7.60% | |
| 12.08 | 12.58 | 11.51 | 12.10 | +2.20% | |
| 12.55 | 13.17 | 11.59 | 11.84 | -7.72% | |
| 13.41 | 13.57 | 11.67 | 12.83 | -11.61% | |
| 15.00 | 16.96 | 14.41 | 14.52 | +6.57% | |
| 12.71 | 13.96 | 12.04 | 13.62 | -1.66% | |
| 14.24 | 14.87 | 13.05 | 13.85 | -4.02% | |
| 14.21 | 15.21 | 13.78 | 14.43 | +7.45% | |
| 14.70 | 15.71 | 13.32 | 13.43 | -10.17% | |
| 14.57 | 15.58 | 13.27 | 14.95 | +7.79% | |
| 11.88 | 14.65 | 11.68 | 13.87 | +10.17% | |
| 11.03 | 13.12 | 10.89 | 12.59 | +18.89% | |
| 11.83 | 11.92 | 9.71 | 10.59 | -11.45% | |
| 11.87 | 12.64 | 10.97 | 11.96 | +4.64% | |
| 11.43 | 11.99 | 10.56 | 11.43 | +8.14% | |
| 9.35 | 10.70 | 9.14 | 10.57 | +14.21% | |
| 8.56 | 9.62 | 8.49 | 9.26 | +5.83% | |
| 8.39 | 8.78 | 8.20 | 8.75 | +6.06% | |
| 7.51 | 8.52 | 7.45 | 8.25 | +2.81% | |
| 9.39 | 9.59 | 7.91 | 8.02 | -4.18% | |
| 7.52 | 8.48 | 7.50 | 8.37 | +14.03% | |
| 7.66 | 7.84 | 7.32 | 7.34 | -6.50% | |
| 7.42 | 7.90 | 7.27 | 7.85 | +13.44% | |
| 6.95 | 7.17 | 6.66 | 6.92 | +3.75% | |
| 6.65 | 7.07 | 6.30 | 6.67 | -12.24% | |
| 6.84 | 7.60 | 6.77 | 7.60 | +15.41% | |
| 6.19 | 6.64 | 6.11 | 6.59 | +6.38% | |
| 5.76 | 6.20 | 5.70 | 6.19 | +7.47% | |
| 5.60 | 5.86 | 5.58 | 5.76 | -4.48% | |
| 5.95 | 6.16 | 5.89 | 6.03 | -2.90% | |
| 6.18 | 6.49 | 6.02 | 6.21 | -2.82% | |
| 5.93 | 6.55 | 5.77 | 6.39 | +13.90% | |
| 5.92 | 6.02 | 5.46 | 5.61 | -3.61% | |
| 5.79 | 5.91 | 5.43 | 5.82 | -4.43% | |
| 6.57 | 6.59 | 5.97 | 6.09 | -4.40% | |
| 5.74 | 6.44 | 5.68 | 6.37 | +8.70% | |
| 5.61 | 5.94 | 5.41 | 5.86 | +2.81% | |
| 5.71 | 5.83 | 5.31 | 5.70 | +9.20% | |
| 5.55 | 5.77 | 5.20 | 5.22 | -6.95% | |
| 5.04 | 5.66 | 5.03 | 5.61 | +9.57% | |
| 4.93 | 5.18 | 4.87 | 5.12 | — |