Defiance Leveraged Long + Income MSTR ETF (MST)
11.57
-0.77
(-6.24%)
USD |
NASDAQ |
Aug 26, 11:48
MST Price : 11.57 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 11.13 | 12.62 | 11.06 | 12.34 | 160576.0 |
| Aug 24, 2026 | 11.45 | 12.50 | 11.20 | 11.70 | 247940.0 |
| Aug 21, 2026 | 11.25 | 11.56 | 10.76 | 11.10 | 128176.0 |
| Aug 20, 2026 | 10.36 | 10.40 | 9.61 | 10.16 | 206255.0 |
| Aug 19, 2026 | 7.73 | 9.28 | 7.73 | 8.96 | 231200.0 |
| Aug 18, 2026 | 8.03 | 8.19 | 7.55 | 7.55 | 92979.00 |
| Aug 17, 2026 | 7.73 | 8.305 | 7.67 | 8.247 | 101336.0 |
| Aug 14, 2026 | 8.04 | 8.04 | 7.50 | 7.674 | 353675.0 |
| Aug 13, 2026 | 8.00 | 8.60 | 7.915 | 8.40 | 164435.0 |
| Aug 12, 2026 | 8.38 | 8.415 | 7.94 | 8.012 | 67840.00 |
| Aug 11, 2026 | 8.43 | 8.65 | 8.14 | 8.234 | 47389.00 |
| Aug 10, 2026 | 8.75 | 8.95 | 8.264 | 8.43 | 117935.0 |
| Aug 07, 2026 | 8.85 | 9.312 | 8.41 | 8.761 | 77916.00 |
| Aug 06, 2026 | 8.24 | 8.53 | 8.13 | 8.355 | 44567.00 |
| Aug 05, 2026 | 8.300 | 8.62 | 8.249 | 8.50 | 48503.00 |
| Aug 04, 2026 | 7.95 | 8.54 | 7.90 | 8.522 | 108838.0 |
| Aug 03, 2026 | 7.78 | 8.20 | 7.59 | 8.098 | 69261.00 |
| Jul 31, 2026 | 8.03 | 8.13 | 7.19 | 7.88 | 82120.00 |
| Jul 30, 2026 | 7.98 | 8.429 | 7.938 | 8.368 | 49547.00 |
| Jul 29, 2026 | 8.24 | 8.72 | 7.770 | 7.770 | 72359.00 |
| Jul 28, 2026 | 8.24 | 8.58 | 7.83 | 8.298 | 53307.00 |
| Jul 27, 2026 | 8.03 | 8.71 | 8.02 | 8.650 | 57322.00 |
| Jul 24, 2026 | 7.93 | 7.93 | 7.35 | 7.692 | 65465.00 |
| Jul 23, 2026 | 8.37 | 8.40 | 7.730 | 7.946 | 98433.00 |
| Jul 22, 2026 | 8.78 | 8.98 | 8.50 | 8.78 | 69911.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median