T-REX 2X Long MSTR Daily ... (MSTU)
CBOE: MSTU
· Real-Time Price · USD
4.78
0.47 (10.90%)
At close: Sep 29, 2025, 3:59 PM
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.44 | 4.83 | 4.35 | 4.77 | 4.77 | 10.67% | 59,665,000 |
| Sep 26, 2025 | 4.11 | 4.33 | 4.00 | 4.31 | 4.31 | 4.87% | 55,946,946 |
| Sep 25, 2025 | 4.56 | 4.57 | 3.85 | 4.11 | 4.11 | -13.66% | 104,048,626 |
| Sep 24, 2025 | 4.99 | 5.17 | 4.76 | 4.76 | 4.76 | -3.05% | 44,953,300 |
| Sep 23, 2025 | 5.20 | 5.24 | 4.90 | 4.91 | 4.91 | -4.66% | 44,377,000 |
| Sep 22, 2025 | 5.19 | 5.33 | 4.94 | 5.15 | 5.15 | -5.33% | 35,094,500 |
| Sep 19, 2025 | 5.54 | 5.71 | 5.20 | 5.44 | 5.44 | -2.51% | 52,771,600 |
| Sep 18, 2025 | 5.19 | 5.87 | 5.16 | 5.58 | 5.58 | 11.16% | 73,809,911 |
| Sep 17, 2025 | 5.20 | 5.33 | 4.81 | 5.02 | 5.02 | -2.90% | 48,944,916 |
| Sep 16, 2025 | 5.00 | 5.19 | 4.88 | 5.17 | 5.17 | 4.02% | 35,799,800 |
| Sep 15, 2025 | 5.04 | 5.06 | 4.75 | 4.97 | 4.97 | -2.17% | 41,912,642 |
| Sep 12, 2025 | 5.02 | 5.22 | 4.97 | 5.08 | 5.08 | 2.83% | 45,595,700 |
| Sep 11, 2025 | 4.98 | 5.05 | 4.84 | 4.94 | 4.94 | -0.40% | 34,047,844 |
| Sep 10, 2025 | 5.15 | 5.37 | 4.82 | 4.96 | 4.96 | -1.20% | 40,238,714 |
| Sep 9, 2025 | 5.07 | 5.13 | 4.90 | 5.02 | 5.02 | -0.99% | 22,031,200 |
| Sep 8, 2025 | 5.03 | 5.17 | 4.82 | 5.07 | 5.07 | -3.80% | 35,566,700 |
| Sep 5, 2025 | 5.24 | 5.30 | 4.78 | 5.27 | 5.27 | 4.98% | 52,590,340 |
| Sep 4, 2025 | 5.09 | 5.18 | 4.72 | 5.02 | 5.02 | -1.95% | 52,698,646 |
| Sep 3, 2025 | 5.50 | 5.57 | 5.03 | 5.12 | 5.12 | -6.57% | 38,947,536 |
| Sep 2, 2025 | 5.27 | 5.71 | 5.17 | 5.48 | 5.48 | 3.98% | 49,098,200 |