Get the Stockscreener App
7.674
8.64%
-0.726
After Hours:
7.71
0.036
+0.47%
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 August 14, 2026, is $7.674.
- 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 356.79% to $7.674 now.
- The 52-week high stock price for MST is $375.20, representing a 4,789% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for MST is $6.53, indicating a -14.91% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $8.04 | $7.50 | $0.54 | 353,365.0 | -8.64% |
| Aug 13, 2026 | $8.60 | $7.92 | $0.685 | 164,222.0 | +4.85% |
| Aug 12, 2026 | $8.42 | $7.94 | $0.4751 | 67,698.0 | -2.71% |
| Aug 11, 2026 | $8.65 | $8.14 | $0.51 | 47,301.0 | -2.32% |
| Aug 10, 2026 | $8.95 | $8.26 | $0.6865 | 117,929.0 | -3.78% |
| Aug 07, 2026 | $9.31 | $8.41 | $0.9015 | 77,857.0 | +4.86% |
| Aug 06, 2026 | $8.53 | $8.13 | $0.40 | 42,793.0 | -1.71% |
| Aug 05, 2026 | $8.62 | $8.25 | $0.371 | 48,268.0 | -0.26% |
| Aug 04, 2026 | $8.54 | $7.90 | $0.64 | 108,609.0 | +5.24% |
| Aug 03, 2026 | $8.20 | $7.59 | $0.61 | 69,100.0 | +2.77% |
| Jul 31, 2026 | $8.13 | $7.19 | $0.94 | 80,529.0 | -5.83% |
| Jul 30, 2026 | $8.43 | $7.94 | $0.4914 | 49,181.0 | +7.70% |
| Jul 29, 2026 | $8.72 | $7.77 | $0.9498 | 71,582.0 | -6.36% |
| Jul 28, 2026 | $8.58 | $7.83 | $0.75 | 53,300.0 | -4.08% |
| Jul 27, 2026 | $8.71 | $8.02 | $0.69 | 49,463.0 | +12.45% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $9.31 | $7.50 | $1.81 | 1,450,507.0 | -2.61% |
| Jul, 2026 | $9.70 | $7.11 | $2.59 | 1,698,189.0 | +9.44% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):