Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
7.93
+0.72 (9.99%)
Feb 6, 2026, 9:41 AM EST - Market open
MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.80 | 8.03 | 7.08 | 7.21 | 7.21 | -13.76% | 379,966 |
| Feb 4, 2026 | 9.69 | 9.69 | 7.37 | 8.36 | 8.36 | -12.46% | 335,149 |
| Feb 3, 2026 | 8.71 | 9.62 | 8.45 | 9.55 | 9.55 | 18.63% | 375,122 |
| Feb 2, 2026 | 8.33 | 9.00 | 8.01 | 8.05 | 8.05 | 1.13% | 438,928 |
| Jan 30, 2026 | 8.52 | 9.33 | 7.60 | 7.96 | 7.96 | -10.36% | 399,359 |
| Jan 29, 2026 | 9.75 | 9.86 | 7.73 | 8.88 | 8.88 | -14.86% | 653,252 |
| Jan 28, 2026 | 10.52 | 10.75 | 9.90 | 10.43 | 10.43 | 0.38% | 168,900 |
| Jan 27, 2026 | 9.45 | 10.76 | 9.42 | 10.39 | 10.39 | 10.06% | 477,482 |
| Jan 26, 2026 | 12.50 | 12.54 | 9.16 | 9.44 | 9.44 | -17.34% | 769,802 |
| Jan 23, 2026 | 11.27 | 11.70 | 10.36 | 11.42 | 11.42 | 3.54% | 297,609 |
| Jan 22, 2026 | 10.18 | 11.82 | 10.17 | 11.03 | 11.03 | 10.41% | 358,997 |
| Jan 21, 2026 | 11.59 | 11.95 | 8.96 | 9.99 | 9.99 | -10.16% | 444,284 |
| Jan 20, 2026 | 11.27 | 12.24 | 10.70 | 11.12 | 11.12 | -2.11% | 451,092 |
| Jan 16, 2026 | 10.81 | 11.53 | 10.32 | 11.36 | 11.36 | 6.07% | 250,633 |
| Jan 15, 2026 | 11.21 | 11.21 | 10.37 | 10.71 | 10.71 | -6.87% | 590,470 |
| Jan 14, 2026 | 9.88 | 11.72 | 9.33 | 11.50 | 11.50 | 16.63% | 372,762 |
| Jan 13, 2026 | 11.00 | 11.25 | 9.73 | 9.86 | 9.86 | -4.27% | 338,352 |
| Jan 12, 2026 | 9.65 | 10.81 | 9.41 | 10.30 | 10.30 | 10.99% | 350,584 |
| Jan 9, 2026 | 9.16 | 9.53 | 8.56 | 9.28 | 9.28 | 2.88% | 189,419 |
| Jan 8, 2026 | 9.28 | 10.40 | 8.97 | 9.02 | 9.02 | -4.75% | 244,158 |
| Jan 7, 2026 | 9.00 | 9.94 | 8.75 | 9.47 | 9.47 | 8.85% | 282,487 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.29 | 8.70 | 8.70 | 3.94% | 185,379 |
| Jan 5, 2026 | 8.00 | 8.43 | 7.78 | 8.37 | 8.37 | 12.80% | 207,145 |
| Jan 2, 2026 | 6.59 | 7.46 | 6.46 | 7.42 | 7.42 | 17.78% | 187,229 |
| Dec 31, 2025 | 6.27 | 6.45 | 6.12 | 6.30 | 6.30 | 0.48% | 172,169 |
| Dec 30, 2025 | 6.64 | 6.73 | 6.27 | 6.27 | 6.27 | -6.14% | 157,829 |
| Dec 29, 2025 | 6.76 | 7.15 | 6.62 | 6.68 | 6.68 | -5.65% | 90,054 |
| Dec 26, 2025 | 7.35 | 7.35 | 6.73 | 7.08 | 7.08 | -4.07% | 59,383 |
| Dec 24, 2025 | 7.30 | 7.56 | 7.26 | 7.38 | 7.38 | 0.68% | 48,944 |
| Dec 23, 2025 | 7.22 | 7.66 | 7.16 | 7.33 | 7.33 | -0.54% | 81,958 |
| Dec 22, 2025 | 7.37 | 7.57 | 7.21 | 7.37 | 7.37 | 1.38% | 143,486 |
| Dec 19, 2025 | 6.80 | 7.32 | 6.79 | 7.27 | 7.27 | 7.23% | 100,729 |
| Dec 18, 2025 | 6.99 | 7.53 | 6.61 | 6.78 | 6.78 | -0.29% | 149,841 |
| Dec 17, 2025 | 7.37 | 7.75 | 6.77 | 6.80 | 6.80 | -5.03% | 112,195 |
| Dec 16, 2025 | 6.91 | 7.25 | 6.79 | 7.16 | 7.16 | 0.99% | 130,090 |
| Dec 15, 2025 | 8.16 | 8.39 | 7.07 | 7.09 | 7.09 | -12.58% | 202,951 |
| Dec 12, 2025 | 9.01 | 9.01 | 7.83 | 8.11 | 8.11 | -10.68% | 250,482 |
| Dec 11, 2025 | 8.30 | 9.15 | 8.11 | 9.08 | 9.08 | 6.32% | 321,120 |
| Dec 10, 2025 | 9.00 | 9.01 | 8.33 | 8.54 | 8.54 | -5.74% | 359,437 |
| Dec 9, 2025 | 9.08 | 9.48 | 8.89 | 9.06 | 9.06 | -4.93% | 105,998 |
| Dec 8, 2025 | 9.44 | 9.57 | 8.83 | 9.53 | 9.53 | -2.85% | 273,146 |
| Dec 5, 2025 | 10.31 | 10.34 | 9.77 | 9.81 | 9.81 | 0.41% | 262,605 |
| Dec 4, 2025 | 8.66 | 9.80 | 8.58 | 9.77 | 9.77 | 10.90% | 340,892 |
| Dec 3, 2025 | 9.36 | 9.36 | 8.36 | 8.81 | 8.81 | -6.87% | 309,146 |
| Dec 2, 2025 | 8.75 | 9.70 | 8.75 | 9.46 | 9.46 | 9.24% | 240,601 |
| Dec 1, 2025 | 9.36 | 9.36 | 8.66 | 8.66 | 8.66 | -12.08% | 240,594 |
| Nov 28, 2025 | 9.45 | 10.00 | 9.35 | 9.85 | 9.85 | 5.01% | 222,077 |
| Nov 26, 2025 | 8.98 | 9.60 | 8.94 | 9.38 | 9.38 | 7.08% | 288,644 |
| Nov 25, 2025 | 8.80 | 8.92 | 8.11 | 8.76 | 8.76 | -3.20% | 250,590 |
| Nov 24, 2025 | 8.47 | 9.17 | 8.20 | 9.05 | 9.05 | 13.27% | 690,224 |