Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
7.08
-0.30 (-4.07%)
Dec 26, 2025, 4:00 PM EST - Market closed
MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8.36 | 8.47 | 7.37 | 7.99 | 7.99 | -4.77% | 371,344 |
| Nov 20, 2025 | 11.05 | 11.24 | 8.36 | 8.39 | 8.39 | -21.66% | 1,018,987 |
| Nov 19, 2025 | 10.26 | 11.54 | 9.74 | 10.71 | 10.71 | 17.31% | 1,055,623 |
| Nov 18, 2025 | 8.57 | 9.71 | 8.46 | 9.13 | 9.13 | 5.06% | 375,048 |
| Nov 17, 2025 | 9.18 | 9.18 | 8.25 | 8.69 | 8.69 | -5.65% | 412,582 |
| Nov 14, 2025 | 8.80 | 9.56 | 8.08 | 9.21 | 9.21 | 3.83% | 553,682 |
| Nov 13, 2025 | 9.63 | 10.04 | 8.67 | 8.87 | 8.87 | -7.60% | 426,640 |
| Nov 12, 2025 | 10.53 | 10.53 | 9.02 | 9.60 | 9.60 | -6.89% | 460,499 |
| Nov 11, 2025 | 10.95 | 10.95 | 10.05 | 10.31 | 10.31 | -7.53% | 389,572 |
| Nov 10, 2025 | 10.30 | 11.68 | 9.95 | 11.15 | 11.15 | 18.87% | 766,022 |
| Nov 7, 2025 | 6.91 | 9.68 | 6.91 | 9.38 | 9.38 | 26.08% | 820,268 |
| Nov 6, 2025 | 8.74 | 8.76 | 7.43 | 7.44 | 7.44 | -11.00% | 527,815 |
| Nov 5, 2025 | 8.45 | 8.57 | 8.00 | 8.36 | 8.36 | -0.12% | 130,705 |
| Nov 4, 2025 | 8.55 | 9.16 | 8.12 | 8.37 | 8.37 | -9.61% | 375,969 |
| Nov 3, 2025 | 10.90 | 10.90 | 9.11 | 9.26 | 9.26 | -17.54% | 388,219 |
| Oct 31, 2025 | 12.00 | 12.00 | 10.63 | 11.23 | 11.23 | -5.39% | 553,358 |
| Oct 30, 2025 | 12.50 | 12.50 | 11.20 | 11.87 | 11.87 | 2.24% | 581,456 |
| Oct 29, 2025 | 12.16 | 12.16 | 11.24 | 11.61 | 11.61 | 1.40% | 243,763 |
| Oct 28, 2025 | 12.09 | 12.94 | 11.45 | 11.45 | 11.45 | -2.64% | 354,930 |
| Oct 27, 2025 | 13.00 | 13.00 | 10.91 | 11.76 | 11.76 | -17.24% | 522,030 |
| Oct 24, 2025 | 14.04 | 14.96 | 13.80 | 14.21 | 14.21 | 6.12% | 265,355 |
| Oct 23, 2025 | 14.29 | 14.29 | 13.25 | 13.39 | 13.39 | -4.29% | 164,321 |
| Oct 22, 2025 | 15.24 | 15.60 | 12.50 | 13.99 | 13.99 | -11.62% | 357,163 |