Get the Stockscreener App
7.6924
3.20%
-0.2539
Defiance Leveraged Long Income Mstr Etf Stock (MST) Price History
The historical daily chart and data for Defiance Leveraged Long Income Mstr Etf stock (MST), show that the latest closing stock price as of July 24, 2026, is $7.6924.
- Defiance Leveraged Long Income Mstr Etf all-time high stock price is $678.44, occurred on May 09, 2025.
- The lowest Defiance Leveraged Long Income Mstr Etf stock price recorded was $1.68 on December 01, 2025. Since then, Defiance Leveraged Long Income Mstr Etf's stock price has risen over 357.88% to $7.6924 now.
- The 52-week high stock price for MST is $499.80, representing a 6,397% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for MST is $6.53, indicating a -15.11% decrease from the current share price, occurred on June 26, 2026.
The table below shows more information about MST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $7.93 | $7.35 | $0.58 | 65,172.0 | -3.20% |
| Jul 23, 2026 | $8.40 | $7.73 | $0.6701 | 97,568.0 | -9.50% |
| Jul 22, 2026 | $8.98 | $8.50 | $0.48 | 69,863.0 | -4.07% |
| Jul 21, 2026 | $9.56 | $8.87 | $0.69 | 129,580.0 | +6.99% |
| Jul 20, 2026 | $8.96 | $8.16 | $0.7999 | 54,136.0 | +4.84% |
| Jul 17, 2026 | $8.21 | $7.36 | $0.855 | 55,783.0 | +2.36% |
| Jul 16, 2026 | $8.18 | $7.86 | $0.32 | 46,343.0 | -5.37% |
| Jul 15, 2026 | $9.00 | $8.27 | $0.73 | 77,956.0 | -0.99% |
| Jul 14, 2026 | $8.53 | $7.96 | $0.5651 | 62,679.0 | +10.28% |
| Jul 13, 2026 | $7.91 | $7.45 | $0.465 | 85,862.0 | -4.63% |
| Jul 10, 2026 | $8.79 | $7.94 | $0.85 | 70,700.0 | +1.38% |
| Jul 09, 2026 | $8.39 | $7.84 | $0.55 | 66,686.0 | +0.50% |
| Jul 08, 2026 | $8.10 | $7.61 | $0.495 | 87,608.0 | -7.45% |
| Jul 07, 2026 | $9.46 | $8.53 | $0.931 | 71,825.0 | -6.30% |
| Jul 06, 2026 | $9.70 | $8.13 | $1.57 | 75,140.0 | +0.39% |
| Jul 02, 2026 | $9.63 | $8.64 | $0.99 | 196,348.0 | +13.67% |
| Jul 01, 2026 | $8.70 | $7.11 | $1.58 | 80,885.0 | +11.43% |
| Jun 30, 2026 | $7.40 | $6.70 | $0.6999 | 385,709.0 | -10.89% |
| Jun 29, 2026 | $8.28 | $6.69 | $1.59 | 125,953.0 | +22.61% |
| Jun 26, 2026 | $7.37 | $6.53 | $0.84 | 101,970.0 | -6.66% |
| Jun 25, 2026 | $8.78 | $6.98 | $1.80 | 358,014.0 | -18.77% |
Defiance Leveraged Long Income Mstr Etf Stock (MST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Leveraged Long Income Mstr Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Leveraged Long Income Mstr Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Leveraged Long Income Mstr Etf Stock (MST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.70 | $7.11 | $2.59 | 1,459,306.0 | +6.84% |
| Jun, 2026 | $24.46 | $6.53 | $17.93 | 2,952,472.0 | -72.44% |
| May, 2026 | $39.50 | $21.56 | $17.94 | 1,240,083.0 | -14.04% |
| Apr, 2026 | $36.60 | $17.85 | $18.75 | 1,612,474.0 | +47.85% |
| Mar, 2026 | $29.61 | $18.55 | $11.06 | 1,611,549.4 | -14.89% |
| Feb, 2026 | $34.82 | $16.59 | $18.23 | 1,684,441.0 | -32.54% |
| Jan, 2026 | $58.17 | $31.04 | $27.13 | 1,521,283.9 | -12.58% |
Defiance Leveraged Long Income Mstr Etf Stock (MST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.09 | $42.31 | $26.78 | 1,007,086.2 | -28.01% |
| Nov, 2025 | $157.4 | $54.88 | $102.5 | 1,037,395.0 | -61.57% |
| Oct, 2025 | $296.8 | $140.0 | $156.8 | 527,169.6 | -36.78% |
| Sep, 2025 | $315.3 | $208.0 | $107.2 | 381,672.0 | -15.41% |
| Aug, 2025 | $458.1 | $283.1 | $175.0 | 492,207.6 | -36.50% |
| Jul, 2025 | $611.8 | $441.6 | $170.2 | 654,847.7 | -13.44% |
| Jun, 2025 | $540.1 | $445.5 | $94.64 | 414,681.6 | +8.88% |
| May, 2025 | $678.4 | $463.2 | $215.3 | 335,687.5 | +0.00% |
0.36%
0.42%
Cap:
|
Volume (24h):