Leverage Shares 2X Long MP Daily ETF (MPG)
NASDAQ: MPG · Real-Time Price · USD
7.78
-1.01 (-11.45%)
At close: Feb 12, 2026, 4:00 PM EST
7.62
-0.16 (-2.10%)
Pre-market: Feb 13, 2026, 8:01 AM EST
MPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.45 | 8.45 | 7.76 | 7.78 | 7.78 | -11.51% | 8,612 |
| Feb 11, 2026 | 9.18 | 9.19 | 8.32 | 8.80 | 8.79 | -5.73% | 31,136 |
| Feb 10, 2026 | 9.40 | 9.77 | 9.14 | 9.33 | 9.33 | -1.17% | 26,676 |
| Feb 9, 2026 | 8.96 | 9.56 | 8.68 | 9.44 | 9.44 | 4.89% | 26,714 |
| Feb 6, 2026 | 8.29 | 9.05 | 8.29 | 9.00 | 9.00 | 17.65% | 43,846 |
| Feb 5, 2026 | 8.20 | 8.45 | 7.60 | 7.65 | 7.65 | -13.85% | 61,155 |
| Feb 4, 2026 | 10.33 | 10.33 | 7.86 | 8.88 | 8.88 | -12.85% | 52,273 |
| Feb 3, 2026 | 9.56 | 10.24 | 9.23 | 10.19 | 10.19 | 17.66% | 76,995 |
| Feb 2, 2026 | 8.87 | 9.66 | 8.56 | 8.66 | 8.66 | 2.52% | 86,441 |
| Jan 30, 2026 | 9.30 | 9.99 | 8.15 | 8.45 | 8.45 | -11.55% | 194,589 |
| Jan 29, 2026 | 10.43 | 10.43 | 8.33 | 9.55 | 9.55 | -14.20% | 333,322 |
| Jan 28, 2026 | 11.46 | 11.46 | 10.55 | 11.13 | 11.13 | 0.72% | 71,634 |
| Jan 27, 2026 | 10.14 | 11.44 | 10.01 | 11.05 | 11.05 | 9.19% | 162,250 |
| Jan 26, 2026 | 13.40 | 13.40 | 9.78 | 10.12 | 10.12 | -16.91% | 318,293 |
| Jan 23, 2026 | 12.22 | 12.50 | 11.14 | 12.18 | 12.18 | 3.57% | 55,003 |
| Jan 22, 2026 | 10.93 | 12.70 | 10.93 | 11.76 | 11.76 | 11.57% | 67,874 |
| Jan 21, 2026 | 12.51 | 12.84 | 9.55 | 10.54 | 10.54 | -11.05% | 134,707 |
| Jan 20, 2026 | 11.79 | 13.07 | 11.49 | 11.85 | 11.85 | -1.70% | 94,860 |
| Jan 16, 2026 | 11.53 | 12.30 | 11.00 | 12.06 | 12.06 | 6.83% | 45,359 |
| Jan 15, 2026 | 11.81 | 11.81 | 11.02 | 11.28 | 11.28 | -7.69% | 118,119 |
| Jan 14, 2026 | 10.67 | 12.45 | 9.95 | 12.22 | 12.22 | 14.78% | 187,196 |
| Jan 13, 2026 | 11.89 | 12.00 | 10.33 | 10.65 | 10.65 | -2.78% | 81,482 |
| Jan 12, 2026 | 10.28 | 11.51 | 10.00 | 10.95 | 10.95 | 10.64% | 56,688 |
| Jan 9, 2026 | 9.81 | 10.13 | 9.12 | 9.90 | 9.90 | 2.81% | 66,011 |
| Jan 8, 2026 | 9.79 | 10.94 | 9.57 | 9.63 | 9.63 | -4.84% | 80,221 |
| Jan 7, 2026 | 9.65 | 10.55 | 9.33 | 10.12 | 10.12 | 8.84% | 84,891 |
| Jan 6, 2026 | 9.63 | 9.63 | 8.84 | 9.30 | 9.30 | 4.52% | 55,669 |
| Jan 5, 2026 | 8.51 | 8.92 | 8.35 | 8.90 | 8.90 | 13.04% | 10,323 |
| Jan 2, 2026 | 6.89 | 7.90 | 6.89 | 7.87 | 7.87 | 17.39% | 29,994 |
| Dec 31, 2025 | 6.80 | 6.80 | 6.53 | 6.70 | 6.70 | 0.24% | 14,054 |
| Dec 30, 2025 | 6.74 | 7.00 | 6.69 | 6.69 | 6.69 | -5.34% | 7,282 |
| Dec 29, 2025 | 7.46 | 7.46 | 7.02 | 7.07 | 7.06 | -6.00% | 12,964 |
| Dec 26, 2025 | 7.78 | 7.78 | 7.20 | 7.52 | 7.52 | -4.19% | 5,126 |
| Dec 24, 2025 | 7.73 | 7.96 | 7.73 | 7.85 | 7.84 | 1.38% | 8,099 |
| Dec 23, 2025 | 7.61 | 8.03 | 7.61 | 7.74 | 7.74 | -0.48% | 4,694 |
| Dec 22, 2025 | 7.77 | 8.02 | 7.67 | 7.78 | 7.78 | 0.99% | 22,283 |
| Dec 19, 2025 | 7.46 | 7.83 | 7.34 | 7.70 | 7.70 | 7.09% | 11,887 |
| Dec 18, 2025 | 7.45 | 7.93 | 7.14 | 7.19 | 7.19 | -0.06% | 6,573 |
| Dec 17, 2025 | 7.86 | 8.07 | 7.19 | 7.19 | 7.19 | -4.99% | 7,962 |
| Dec 16, 2025 | 7.37 | 7.57 | 7.27 | 7.57 | 7.57 | 0.95% | 15,942 |
| Dec 15, 2025 | 8.66 | 8.83 | 7.46 | 7.50 | 7.50 | -12.40% | 183,054 |
| Dec 12, 2025 | 9.44 | 9.47 | 8.31 | 8.56 | 8.56 | -11.35% | 4,899 |
| Dec 11, 2025 | 8.61 | 9.67 | 8.61 | 9.66 | 9.66 | 6.82% | 26,431 |
| Dec 10, 2025 | 9.52 | 9.52 | 8.87 | 9.04 | 9.04 | -6.06% | 28,667 |
| Dec 9, 2025 | 9.47 | 9.90 | 9.47 | 9.62 | 9.62 | -4.40% | 12,429 |
| Dec 8, 2025 | 9.96 | 10.08 | 9.38 | 10.07 | 10.07 | -3.02% | 11,497 |
| Dec 5, 2025 | 10.89 | 10.90 | 10.37 | 10.38 | 10.38 | 0.78% | 47,113 |
| Dec 4, 2025 | 9.21 | 10.35 | 9.21 | 10.30 | 10.30 | 10.31% | 33,046 |
| Dec 3, 2025 | 9.80 | 9.80 | 8.95 | 9.34 | 9.34 | -6.69% | 29,824 |
| Dec 2, 2025 | 9.54 | 10.16 | 9.52 | 10.01 | 10.01 | 8.72% | 19,905 |