LHA Market State Tactical... (MSTB)
CBOE: MSTB
· Real-Time Price · USD
40.00
0.05 (0.13%)
At close: Oct 02, 2025, 3:50 PM
MSTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39.93 | 40.00 | 39.89 | 39.97 | 40.00 | 0.05% | 12,958 |
| Oct 1, 2025 | 39.65 | 40.01 | 39.65 | 39.95 | 39.95 | 0.45% | 32,900 |
| Sep 30, 2025 | 39.61 | 39.77 | 39.54 | 39.77 | 39.77 | 0.38% | 15,600 |
| Sep 29, 2025 | 39.65 | 39.65 | 39.54 | 39.62 | 39.62 | 0.53% | 1,500 |
| Sep 26, 2025 | 39.45 | 39.54 | 39.36 | 39.41 | 39.41 | 0.46% | 31,000 |
| Sep 25, 2025 | 39.29 | 39.36 | 39.23 | 39.23 | 39.23 | -0.41% | 17,443 |
| Sep 24, 2025 | 39.46 | 39.46 | 39.34 | 39.39 | 39.39 | 0.00% | 12,300 |
| Sep 23, 2025 | 39.49 | 39.61 | 39.39 | 39.39 | 39.39 | -0.53% | 2,519 |
| Sep 22, 2025 | 39.50 | 39.66 | 39.47 | 39.60 | 39.60 | -0.20% | 7,400 |
| Sep 19, 2025 | 39.37 | 39.68 | 39.25 | 39.68 | 39.68 | 1.04% | 18,900 |
| Sep 18, 2025 | 39.39 | 39.43 | 39.27 | 39.27 | 39.27 | 0.36% | 16,840 |
| Sep 17, 2025 | 39.22 | 39.25 | 39.08 | 39.13 | 39.13 | -0.46% | 18,519 |
| Sep 16, 2025 | 39.40 | 39.42 | 39.28 | 39.31 | 39.31 | -0.08% | 24,449 |
| Sep 15, 2025 | 39.29 | 39.37 | 39.29 | 39.34 | 39.34 | 0.41% | 41,535 |
| Sep 12, 2025 | 39.16 | 39.22 | 39.08 | 39.18 | 39.18 | 0.00% | 32,200 |
| Sep 11, 2025 | 39.03 | 39.19 | 39.03 | 39.18 | 39.18 | 0.82% | 11,500 |
| Sep 10, 2025 | 38.91 | 38.91 | 38.73 | 38.86 | 38.86 | 0.34% | 3,132 |
| Sep 9, 2025 | 38.61 | 38.73 | 38.60 | 38.73 | 38.73 | 0.34% | 9,115 |
| Sep 8, 2025 | 38.60 | 38.67 | 38.54 | 38.60 | 38.60 | 0.29% | 5,630 |
| Sep 5, 2025 | 38.66 | 38.66 | 38.33 | 38.49 | 38.49 | -0.31% | 11,115 |
Page 1 of 63