T-REX 2X Inverse MSTR Dai... (MSTZ)
CBOE: MSTZ
· Real-Time Price · USD
5.25
0.18 (3.55%)
At close: Sep 08, 2025, 3:00 PM
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.30 | 5.50 | 5.16 | 5.26 | 5.26 | 3.75% | 28,165,463 |
| Sep 5, 2025 | 5.08 | 5.59 | 5.04 | 5.07 | 5.07 | -5.06% | 37,657,438 |
| Sep 4, 2025 | 5.28 | 5.66 | 5.19 | 5.34 | 5.34 | 1.52% | 33,291,137 |
| Sep 3, 2025 | 4.91 | 5.34 | 4.85 | 5.26 | 5.26 | 6.48% | 26,064,000 |
| Sep 2, 2025 | 5.15 | 5.25 | 4.72 | 4.94 | 4.94 | -4.26% | 39,395,632 |
| Aug 29, 2025 | 5.15 | 5.21 | 5.00 | 5.16 | 5.16 | 2.58% | 29,018,400 |
| Aug 28, 2025 | 4.82 | 5.10 | 4.76 | 5.03 | 5.03 | 2.03% | 27,336,248 |
| Aug 27, 2025 | 4.76 | 4.94 | 4.68 | 4.93 | 4.93 | 5.57% | 31,880,432 |
| Aug 26, 2025 | 4.96 | 5.00 | 4.67 | 4.67 | 4.67 | -5.08% | 25,501,400 |
| Aug 25, 2025 | 4.89 | 5.03 | 4.71 | 4.92 | 4.92 | 8.13% | 29,373,500 |
| Aug 22, 2025 | 5.24 | 5.32 | 4.51 | 4.55 | 4.55 | -11.82% | 43,617,100 |
| Aug 21, 2025 | 5.11 | 5.25 | 5.00 | 5.16 | 5.16 | 3.82% | 35,078,133 |
| Aug 20, 2025 | 5.11 | 5.56 | 4.94 | 4.97 | 4.97 | -4.79% | 46,209,200 |
| Aug 19, 2025 | 4.55 | 5.30 | 4.52 | 5.22 | 5.22 | 14.98% | 56,431,600 |
| Aug 18, 2025 | 4.62 | 4.68 | 4.44 | 4.54 | 4.54 | 1.79% | 38,379,708 |
| Aug 15, 2025 | 4.33 | 4.62 | 4.31 | 4.46 | 4.46 | 3.48% | 46,882,439 |
| Aug 14, 2025 | 4.18 | 4.48 | 4.15 | 4.31 | 4.31 | 9.39% | 59,746,418 |
| Aug 13, 2025 | 3.83 | 4.10 | 3.79 | 3.94 | 3.94 | 1.55% | 50,599,300 |
| Aug 12, 2025 | 3.76 | 3.97 | 3.75 | 3.88 | 3.88 | 3.19% | 42,441,856 |
| Aug 11, 2025 | 3.70 | 3.80 | 3.50 | 3.76 | 3.76 | -2.84% | 54,098,949 |