NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long MSTR ETF (MSTX)
12.37
-2.33
(-15.85%)
At close: October 30 at 4:00:01 PM EDT
12.68
+0.31
(+2.51%)
After hours: October 30 at 7:59:56 PM EDT
Trade MSTX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.57
13.20
11.10
12.37
12.37
9,675,200
Oct 29, 2026
14.69
15.37
14.13
14.70
14.70
6,972,200
Oct 28, 2026
14.33
15.51
14.13
15.47
15.47
6,097,800
Oct 27, 2026
14.43
14.83
14.16
14.70
14.70
3,645,800
Oct 26, 2026
14.73
15.44
13.85
14.42
14.42
5,517,500
Oct 23, 2026
15.40
17.07
15.35
15.75
15.75
4,765,400
Oct 22, 2026
15.57
16.54
15.18
15.72
15.72
5,823,800
Oct 21, 2026
15.98
17.96
15.44
17.44
17.44
8,383,300
Oct 20, 2026
13.38
16.03
13.36
15.18
15.18
6,598,800
Oct 19, 2026
14.50
14.86
13.82
13.82
13.82
4,539,300
Oct 16, 2026
16.14
16.32
13.40
14.03
14.03
8,919,800
Oct 15, 2026
14.41
17.37
13.81
17.36
17.36
7,968,800
Oct 14, 2026
17.16
17.70
15.30
15.64
15.64
6,012,200
Oct 13, 2026
18.00
18.67
17.45
17.73
17.73
3,871,400
Oct 12, 2026
18.08
19.22
17.43
17.90
17.90
5,199,100
Oct 9, 2026
18.30
19.14
17.39
18.26
18.26
6,269,300
Oct 8, 2026
17.34
18.14
16.67
17.63
17.63
9,005,600
Oct 7, 2026
19.22
19.41
17.91
18.09
18.09
8,764,300
Oct 6, 2026
21.25
22.02
20.61
20.97
20.97
4,915,000
Oct 5, 2026
20.96
21.37
19.88
20.93
20.93
6,741,600
Oct 2, 2026
21.36
22.39
18.83
19.82
19.82
9,223,500
Oct 1, 2026
18.31
20.26
18.16
20.00
20.00
6,957,300
Sep 30, 2026
20.08
20.78
18.00
18.28
18.28
8,476,500
Sep 29, 2026
20.33
20.39
18.10
18.65
18.65
6,276,300
Sep 28, 2026
19.45
20.40
18.79
19.29
19.29
6,482,900
Sep 25, 2026
20.62
20.65
19.20
19.67
19.67
5,582,300
Sep 24, 2026
20.30
21.32
19.61
20.46
20.46
8,209,100
Sep 23, 2026
21.91
22.53
20.51
20.64
20.64
7,793,900
Sep 22, 2026
22.05
22.99
21.96
22.00
22.00
5,589,800
Sep 21, 2026
21.34
22.53
21.33
22.30
22.30
11,108,200
Sep 18, 2026
14.96
18.77
14.96
18.73
18.73
11,567,400
Sep 17, 2026
13.69
14.39
13.24
14.14
14.14
7,638,200
Sep 16, 2026
13.68
13.80
12.33
12.95
12.95
9,139,000
Sep 15, 2026
14.15
14.55
12.73
13.64
13.64
10,366,000
Sep 14, 2026
14.02
15.41
13.98
15.29
15.29
9,419,400
Sep 11, 2026
13.97
15.49
13.69
14.01
14.01
9,030,700
Sep 10, 2026
13.52
14.26
13.20
13.55
13.55
6,496,400
Sep 9, 2026
16.50
16.55
14.45
14.46
14.46
8,739,100
Sep 8, 2026
15.61
15.99
15.08
15.35
15.35
6,761,600
Sep 4, 2026
15.52
17.21
15.46
16.79
16.79
8,337,600
Sep 3, 2026
13.85
17.37
13.76
17.33
17.33
13,083,700
Sep 2, 2026
12.88
13.15
12.47
12.84
12.84
6,520,200
Sep 1, 2026
13.96
14.36
12.92
13.21
13.21
9,018,900
Aug 31, 2026
14.10
15.14
13.50
15.07
15.07
6,585,600
Aug 28, 2026
15.45
15.90
13.61
13.87
13.87
11,295,100
Aug 27, 2026
13.98
16.76
13.49
16.24
16.24
11,866,900
Aug 26, 2026
13.23
13.74
12.72
13.21
13.21
6,750,200
Aug 25, 2026
12.39
14.44
12.25
14.04
14.04
10,543,100
Aug 24, 2026
12.99
14.25
12.48
13.15
13.15
12,637,200
Aug 21, 2026
12.56
12.98
11.79
12.45
12.45
17,299,100
Aug 20, 2026
11.27
11.36
10.38
11.12
11.12
17,011,800
Aug 19, 2026
8.01
10.06
7.99
9.63
9.63
15,231,400
Aug 18, 2026
8.27
8.59
7.73
7.81
7.81
6,835,500
Aug 17, 2026
7.87
8.74
7.83
8.59
8.59
6,574,800
Aug 14, 2026
8.16
8.19
7.61
7.82
7.82
9,936,400
Aug 13, 2026
8.15
8.87
8.07
8.57
8.57
9,820,600
Aug 12, 2026
8.59
8.71
8.14
8.19
8.19
5,300,400
Aug 11, 2026
8.64
8.97
8.24
8.41
8.41
5,993,800
Aug 10, 2026
9.05
9.27
8.44
8.63
8.63
7,135,000
Aug 7, 2026
9.38
10.10
8.56
9.13
9.13
12,334,800
Aug 6, 2026
8.45
8.86
8.34
8.59
8.59
3,570,200
Aug 5, 2026
8.78
9.01
8.48
8.86
8.86
5,190,900
Aug 4, 2026
8.11
8.81
8.02
8.76
8.76
4,155,600
Aug 3, 2026
7.77
8.48
7.61
8.26
8.26
4,374,500
Jul 31, 2026
8.33
8.35
7.29
8.04
8.04
9,538,200
Jul 30, 2026
8.38
8.90
8.26
8.79
8.79
5,768,000
Jul 29, 2026
8.60
9.28
8.08
8.08
8.08
6,866,200
Jul 28, 2026
8.42
8.99
8.04
8.58
8.58
5,567,900
Jul 27, 2026
8.35
9.13
8.27
9.04
9.04
6,745,400
Jul 24, 2026
8.11
8.20
7.54
7.86
7.86
6,393,500
Jul 23, 2026
8.86
8.95
7.99
8.24
8.24
7,912,400
Jul 22, 2026
9.48
9.81
9.08
9.42
9.42
5,382,300
Jul 21, 2026
9.71
10.32
9.45
9.83
9.83
6,535,000
Jul 20, 2026
8.65
9.58
8.54
9.05
9.05
5,831,800
Jul 17, 2026
7.88
8.73
7.68
8.54
8.54
5,827,600
Jul 16, 2026
8.76
8.88
8.31
8.41
8.41
6,882,100
Jul 15, 2026
9.48
9.89
8.86
9.06
9.06
7,158,900
Jul 14, 2026
8.60
9.17
8.39
9.08
9.08
7,157,900
Jul 13, 2026
8.04
8.41
7.77
8.14
8.14
6,207,300
Jul 10, 2026
9.35
9.60
8.36
8.60
8.60
7,211,400
Jul 9, 2026
8.48
9.01
8.30
8.49
8.49
7,099,700
Jul 8, 2026
8.48
8.70
8.10
8.49
8.49
8,504,200
Jul 7, 2026
9.80
10.36
9.08
9.17
9.17
9,895,800
Jul 6, 2026
8.77
10.58
8.65
9.85
9.85
11,984,000
Jul 2, 2026
9.66
10.45
9.27
9.83
9.83
13,152,700
Jul 1, 2026
7.52
9.40
7.30
8.53
8.53
13,282,600
Jun 30, 2026
7.30
7.67
6.80
7.44
7.44
14,659,800
Jun 29, 2026
7.35
8.77
6.86
8.48
8.48
11,869,700
Jun 26, 2026
6.95
7.70
6.72
6.76
6.76
9,295,500
Jun 25, 2026
9.10
9.10
7.26
7.33
7.33
11,572,100
Jun 24, 2026
10.84
10.90
8.62
9.01
9.01
12,531,100
Jun 23, 2026
11.70
11.98
11.03
11.09
11.09
4,315,400
Jun 22, 2026
13.93
14.85
11.90
12.42
12.42
4,667,100
Jun 18, 2026
14.31
14.35
12.00
13.08
13.08
7,152,700
Jun 17, 2026
15.78
16.38
14.13
14.15
14.15
4,723,600
Jun 16, 2026
17.50
18.20
15.70
15.75
15.75
3,208,900
Jun 15, 2026
18.64
19.40
17.92
18.03
18.03
4,216,900
Jun 12, 2026
15.09
17.39
14.50
16.18
16.18
3,968,300
Jun 11, 2026
14.30
15.49
13.59
15.23
15.23
5,057,700
Jun 10, 2026
14.35
15.45
14.09
14.09
14.09
3,675,700
Jun 9, 2026
16.14
16.86
13.81
14.57
14.57
5,572,200
Jun 8, 2026
16.94
17.79
16.29
17.31
17.31
3,668,800
Jun 5, 2026
16.58
16.95
13.88
15.54
15.54
9,212,900
Jun 4, 2026
17.44
18.71
17.15
18.10
18.10
4,627,600
Jun 3, 2026
19.75
20.84
17.35
17.35
17.35
5,508,300
Jun 2, 2026
22.44
22.45
19.60
20.27
20.27
7,812,700
Jun 1, 2026
24.31
26.22
22.88
24.74
24.74
3,757,300
May 29, 2026
25.02
29.10
24.41
28.14
28.14
2,806,300
May 28, 2026
24.71
26.32
23.14
25.62
25.62
3,378,700
May 27, 2026
27.39
27.74
26.43
26.51
26.51
2,781,300
May 26, 2026
29.16
31.14
28.38
28.62
28.62
2,477,400
May 22, 2026
30.26
30.76
28.41
28.62
28.62
2,803,000
May 21, 2026
30.30
31.98
29.65
30.58
30.58
2,146,800
May 20, 2026
30.95
32.20
30.03
30.95
30.95
1,647,000
May 19, 2026
30.38
31.93
30.18
30.52
30.52
1,798,600
May 18, 2026
32.31
32.32
29.50
31.39
31.39
2,763,100
May 15, 2026
37.67
37.67
34.11
35.67
35.67
2,319,700
May 14, 2026
36.01
42.28
34.85
39.80
39.80
3,201,500
May 13, 2026
38.00
38.03
35.20
36.28
36.28
2,600,300
May 12, 2026
41.94
42.39
37.00
39.01
39.01
2,376,100
May 11, 2026
41.32
44.63
38.40
44.22
44.22
3,170,600
May 8, 2026
36.99
40.67
36.45
40.53
40.53
2,578,800
May 7, 2026
39.56
39.56
35.70
37.35
37.35
2,520,800
May 6, 2026
39.46
41.17
38.38
40.58
40.58
2,574,800
May 5, 2026
41.62
42.14
39.28
40.66
40.66
3,298,600
May 4, 2026
38.19
40.24
37.15
39.45
39.45
2,800,700
May 1, 2026
34.17
37.82
33.62
36.60
36.60
3,211,400
Apr 30, 2026
30.73
32.62
29.76
32.11
32.11
2,042,300
Apr 29, 2026
32.35
32.35
28.78
29.46
29.46
3,012,300
Apr 28, 2026
31.66
32.86
30.05
32.35
32.35
2,780,500
Apr 27, 2026
34.40
36.50
33.21
33.85
33.85
2,871,400
Apr 24, 2026
37.00
37.18
33.80
34.62
34.62
2,362,200
Apr 23, 2026
36.75
38.89
34.90
35.25
35.25
4,028,300
Apr 22, 2026
36.61
39.79
36.59
38.21
38.21
7,360,200
Apr 21, 2026
34.90
35.90
32.13
32.21
32.21
4,264,500
Apr 20, 2026
31.72
35.20
31.04
35.12
35.12
3,424,400
Apr 17, 2026
29.06
35.80
28.78
33.41
33.41
8,236,400
Apr 16, 2026
25.07
27.17
23.70
27.07
27.07
5,237,200
Apr 15, 2026
23.85
25.19
23.00
25.17
25.17
7,409,100
Apr 14, 2026
23.34
25.18
22.80
23.16
23.16
4,236,800
Apr 13, 2026
19.71
21.55
19.23
21.52
21.52
3,448,200
Apr 10, 2026
20.85
21.49
19.97
20.34
20.34
2,822,100
Apr 9, 2026
20.13
21.54
19.51
20.49
20.49
6,686,400
Apr 8, 2026
21.94
22.20
19.66
20.30
20.30
3,948,800
Apr 7, 2026
19.49
19.90
18.13
18.98
18.98
3,241,100
Apr 6, 2026
19.22
20.44
18.88
20.22
20.22
3,109,100
Apr 2, 2026
17.89
18.75
16.85
17.91
17.91
2,957,400
Apr 1, 2026
19.91
19.92
18.43
18.85
18.85
4,535,100
Mar 31, 2026
18.98
19.66
17.37
19.55
19.55
4,260,700
Mar 30, 2026
21.03
21.32
18.32
18.50
18.50
2,450,300
Mar 27, 2026
21.31
21.52
19.30
19.99
19.99
3,183,200
Mar 26, 2026
23.68
24.50
22.26
22.35
22.35
1,906,200
Mar 25, 2026
25.03
26.18
23.76
24.54
24.54
2,355,300
Mar 24, 2026
24.47
24.91
22.91
23.58
23.58
2,062,200
Mar 23, 2026
24.45
24.90
22.89
24.26
24.26
3,695,600
Mar 20, 2026
24.83
24.84
22.92
23.45
23.45
3,268,600
Mar 19, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
23.25
24.97
22.58
24.36
24.36
3,079,900
Mar 18, 2026
27.00
27.70
25.20
25.20
25.20
10,085,580
Mar 17, 2026
27.40
29.90
27.20
29.00
29.00
12,761,940
Mar 16, 2026
27.20
28.30
26.50
28.00
28.00
12,490,740
Mar 13, 2026
26.70
27.90
24.80
25.20
25.20
15,497,040
Mar 12, 2026
24.35
25.00
23.00
24.40
24.40
11,279,610
Mar 11, 2026
25.40
26.40
23.70
24.80
24.80
11,454,160
Mar 10, 2026
26.20
26.40
24.00
24.90
24.90
10,228,950
Mar 9, 2026
24.15
25.60
23.80
25.10
25.10
8,345,340
Mar 6, 2026
23.75
24.30
22.60
23.20
23.20
8,622,370
Mar 5, 2026
27.60
28.15
25.00
25.70
25.70
9,870,640
Mar 4, 2026
27.25
29.30
26.70
28.10
28.10
10,300,620
Mar 3, 2026
23.55
24.80
21.60
23.30
23.30
9,100,670
Mar 2, 2026
22.20
26.10
22.20
25.10
25.10
9,957,620
Feb 27, 2026
22.25
23.00
21.90
22.50
22.50
5,392,040
Feb 26, 2026
24.00
24.70
22.10
23.80
23.80
7,467,030
Feb 25, 2026
22.75
25.50
22.40
24.70
24.70
8,993,760
Feb 24, 2026
20.05
21.70
19.00
21.00
21.00
6,806,370
Feb 23, 2026
22.25
23.10
20.40
20.80
20.80
7,179,140
Feb 20, 2026
23.20
25.19
22.75
23.30
23.30
7,227,420
Feb 19, 2026
20.75
23.00
20.20
22.80
22.80
8,385,050
Feb 18, 2026
22.30
23.90
20.95
21.40
21.40
6,631,960
Feb 17, 2026
22.80
23.90
21.60
22.60
22.60
7,179,980
Feb 13, 2026
22.30
25.10
21.80
24.50
24.50
9,100,930
Feb 12, 2026
22.50
22.90
20.15
20.90
20.90
6,371,490
Feb 11, 2026
24.90
25.00
21.30
22.00
22.00
8,074,730
Feb 10, 2026
24.92
27.10
24.55
24.70
24.70
8,156,400
Feb 9, 2026
22.62
27.20
21.80
26.70
26.70
12,606,110
Feb 6, 2026
19.30
25.70
19.15
25.40
25.40
12,144,930
Feb 5, 2026
22.00
22.70
15.70
16.70
16.70
12,029,780
Feb 4, 2026
26.00
26.21
22.30
25.50
25.50
7,971,110
Feb 3, 2026
30.30
30.30
24.50
27.30
27.30
8,274,190
Feb 2, 2026
30.10
33.90
29.30
30.10
30.10
7,007,120
Jan 30, 2026
30.50
35.40
30.30
34.70
34.70
6,298,360
Jan 29, 2026
38.30
38.30
30.10
31.90
31.90
8,019,140
Jan 28, 2026
42.75
43.30
38.90
39.60
39.60
5,044,130
Jan 27, 2026
40.55
41.30
39.00
41.20
41.20
4,874,370
Jan 26, 2026
40.20
42.50
39.80
40.80
40.80
3,641,180
Jan 23, 2026
41.10
45.20
39.90
42.10
42.10
4,811,490
Jan 22, 2026
42.70
43.05
40.40
41.20
41.20
3,937,360
Jan 21, 2026
41.50
43.60
38.70
42.80
42.80
4,915,070
Jan 20, 2026
43.60
43.90
40.20
41.00
41.00
6,156,060
Jan 16, 2026
47.50
48.60
45.10
48.60
48.60
3,647,520
Jan 15, 2026
51.90
51.90
46.70
47.00
47.00
5,491,200
Jan 14, 2026
51.70
58.19
50.28
52.00
52.00
8,272,170
Jan 13, 2026
44.10
49.00
43.10
48.50
48.50
6,049,790
Jan 12, 2026
39.90
43.70
39.20
42.90
42.90
4,669,290
Jan 9, 2026
45.55
45.80
39.50
40.50
40.50
6,340,370
Jan 8, 2026
41.35
47.75
40.10
45.70
45.70
6,697,780
Jan 7, 2026
44.05
47.50
41.45
43.10
43.10
6,389,100
Jan 6, 2026
46.00
46.10
39.10
41.30
41.30
5,912,700
Jan 5, 2026
44.20
46.50
42.90
44.80
44.80
5,126,990
Jan 2, 2026
39.80
42.80
37.30
40.90
40.90
4,805,750
Dec 31, 2025
40.60
41.00
38.10
38.50
38.50
3,498,790
Dec 30, 2025
40.60
42.40
39.70
40.30
40.30
3,389,530
Dec 29, 2025
41.50
44.30
40.20
40.20
40.20
3,638,850
Dec 26, 2025
42.90
42.90
39.70
42.10
42.10
2,414,220
Dec 24, 2025
41.40
42.60
40.30
42.30
42.30
1,457,250
Dec 23, 2025
44.30
44.55
41.20
41.90
41.90
3,685,140
Dec 22, 2025
48.20
49.00
45.20
45.60
45.60
3,257,610
Dec 19, 2025
45.10
47.40
44.10
45.60
45.60
3,422,420
Dec 18, 2025
47.60
48.55
42.00
42.40
42.40
3,957,270
Dec 17, 2025
47.80
49.75
43.50
43.70
43.70
3,868,630
Dec 16, 2025
46.50
49.90
44.75
47.60
47.60
3,976,820
Dec 15, 2025
53.20
53.50
43.90
44.80
44.80
4,906,270
Dec 12, 2025
57.80
59.10
53.50
53.50
53.50
2,813,320
Dec 11, 2025
55.90
58.20
50.50
58.10
58.10
4,951,800
Dec 10, 2025
62.10
63.20
57.41
58.90
58.90
4,124,180
Dec 9, 2025
57.10
67.90
56.10
61.80
61.80
5,119,910
Dec 8, 2025
57.60
59.70
55.10
58.60
58.60
2,779,680
Dec 5, 2025
58.55
59.80
54.00
55.80
55.80
4,478,930
Dec 4, 2025
60.70
63.80
58.05
60.40
60.40
3,738,350
Dec 3, 2025
58.90
63.35
56.10
62.00
62.00
5,265,670
Dec 2, 2025
55.50
61.80
55.00
57.60
57.60
5,850,730
Dec 1, 2025
49.80
52.14
42.00
51.70
51.70
6,285,320
Nov 28, 2025
59.00
61.80
54.10
55.30
55.30
3,422,040
Nov 26, 2025
53.40
57.70
51.00
54.70
54.70
3,583,700
Nov 25, 2025
53.70
55.50
49.40
52.50
52.50
3,422,230
Nov 24, 2025
52.70
57.40
49.11
57.00
57.00
3,163,330
Nov 21, 2025
53.30
58.55
49.20
51.90
51.90
4,925,730
Nov 20, 2025
66.50
67.15
52.50
56.40
56.40
4,291,230
Nov 19, 2025
74.70
75.55
59.10
62.50
62.50
4,445,700
Nov 18, 2025
70.85
83.10
70.48
78.00
78.00
2,907,590
Nov 17, 2025
71.10
76.40
65.70
70.00
70.00
2,192,510
Nov 14, 2025
73.90
80.16
69.30
73.20
73.20
2,675,730
Nov 13, 2025
93.10
94.80
79.20
80.20
80.20
1,557,090
Nov 12, 2025
101.90
102.40
89.55
93.70
93.70
1,180,980
Nov 11, 2025
104.10
106.65
99.40
99.60
99.60
707,850
Nov 10, 2025
116.40
116.50
102.70
106.50
106.50
1,369,260
Nov 7, 2025
92.05
110.80
89.60
109.40
109.40
1,630,060
Nov 6, 2025
119.80
119.90
103.40
105.40
105.40
1,351,740
Nov 5, 2025
118.20
122.85
115.35
122.50
122.50
882,720
Nov 4, 2025
123.60
126.70
114.25
115.40
115.40
1,253,990
Nov 3, 2025
132.80
139.17
128.40
133.20
133.20
1,003,720
Oct 31, 2025
138.80
145.25
132.50
138.70
138.70
1,035,790
