Get the Stockscreener App
14.40
30.91%
3.40
After Hours:
14.34
-0.06
-0.42%
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 September 03, 2026, is $14.40.
- 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 757.14% to $14.40 now.
- The 52-week high stock price for MST is $329.00, representing a 2,185% increase from the current share price, occurred on August 26, 2025.
- The 52-week low stock price for MST is $6.53, indicating a -54.65% 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $14.40 | $11.82 | $2.58 | 262,913.0 | +30.91% |
| Sep 02, 2026 | $11.27 | $10.75 | $0.52 | 58,696.0 | -3.93% |
| Sep 01, 2026 | $12.18 | $11.30 | $0.88 | 136,441.0 | -10.55% |
| Aug 31, 2026 | $12.84 | $11.61 | $1.23 | 96,351.0 | +7.77% |
| Aug 28, 2026 | $13.47 | $11.69 | $1.78 | 141,262.0 | -13.93% |
| Aug 27, 2026 | $14.19 | $12.00 | $2.19 | 139,809.0 | +17.45% |
| Aug 26, 2026 | $12.03 | $11.37 | $0.665 | 79,899.0 | -4.78% |
| Aug 25, 2026 | $12.62 | $11.06 | $1.55 | 159,899.0 | +5.47% |
| Aug 24, 2026 | $12.50 | $11.20 | $1.30 | 245,407.0 | +5.41% |
| Aug 21, 2026 | $11.56 | $10.76 | $0.805 | 127,818.0 | +9.25% |
| Aug 20, 2026 | $10.40 | $9.61 | $0.79 | 205,290.0 | +13.39% |
| Aug 19, 2026 | $9.28 | $7.73 | $1.55 | 223,980.0 | +18.68% |
| Aug 18, 2026 | $8.19 | $7.55 | $0.64 | 92,588.0 | -8.45% |
| Aug 17, 2026 | $8.30 | $7.67 | $0.635 | 100,654.0 | +7.47% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $14.40 | $10.75 | $3.65 | 720,963.0 | +12.50% |
| Aug, 2026 | $14.19 | $7.50 | $6.69 | 2,710,099.0 | +62.44% |
| 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% |
1.46%
Cap:
|
Volume (24h):