Skip to main content
logo
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
18.46
+1.01 (5.79%)
Apr 10, 2026, 3:24 PM EDT - Market open

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.8819.7017.8818.46-5.79%34,591
Apr 9, 202617.9918.0216.8717.4517.45-2.51%17,248
Apr 8, 202617.4017.9316.5817.9017.9019.41%53,102
Apr 7, 202615.3215.7614.3414.9914.99-5.90%33,822
Apr 6, 202615.5016.2015.0215.9315.935.50%54,365
Apr 2, 202612.9515.5312.9515.1015.105.74%38,460
Apr 1, 202614.8815.0214.0314.2814.280.49%26,418
Mar 31, 202613.4814.3312.9014.2114.2111.36%69,632
Mar 30, 202616.5016.5012.1312.7612.76-24.36%86,267
Mar 27, 202616.7617.7416.4016.8716.870.36%25,768
Mar 26, 202617.1417.8016.5016.8116.81-7.23%17,894
Mar 25, 202619.0019.0017.7618.1218.121.86%6,924
Mar 24, 202617.1218.0016.4317.7917.790.45%31,778
Mar 23, 202616.4418.2916.4417.7117.719.52%48,541
Mar 20, 202618.3318.3916.0516.1716.17-9.87%46,350
Mar 19, 202620.1620.1617.1317.9417.94-15.30%106,921
Mar 18, 202622.6522.6521.1221.1821.18-5.87%28,736
Mar 17, 202622.8923.5222.0522.5022.50-33,415
Mar 16, 202621.7223.1021.2122.5022.507.14%57,223
Mar 13, 202623.4023.4220.6721.0021.00-9.09%58,683
Mar 12, 202624.1225.2322.5023.1023.10-7.89%32,474
Mar 11, 202623.6425.5923.6125.0825.082.70%34,795
Mar 10, 202623.7625.6222.8924.4224.423.56%64,002
Mar 9, 202621.0023.5820.6723.5823.587.23%39,311
Mar 6, 202621.3023.7620.6421.9921.99-0.54%67,581
Mar 5, 202624.3225.4121.6322.1122.11-10.12%67,688
Mar 4, 202624.9325.4423.6424.6024.60-36,743
Mar 3, 202624.5726.1322.8224.6024.60-6.92%69,371
Mar 2, 202621.3326.6121.3326.4326.4316.07%148,024
Feb 27, 202622.8324.0821.3322.7722.77-3.92%112,162
Feb 26, 202623.2823.9422.2223.7023.704.36%112,962
Feb 25, 202623.4923.7022.6522.7122.711.07%54,129
Feb 24, 202619.8022.6519.5022.4722.479.66%80,157
Feb 23, 202619.5620.6719.2920.4920.490.74%34,086
Feb 20, 202622.1922.8020.0420.3420.34-10.67%52,123
Feb 19, 202621.6023.0421.0022.7722.772.15%18,671
Feb 18, 202621.8722.8021.6022.2922.293.19%28,141
Feb 17, 202621.0021.9019.8321.6021.60-4.00%44,449
Feb 13, 202622.2022.7720.4022.5022.503.16%33,415
Feb 12, 202623.9424.0321.3921.8121.81-11.56%72,596
Feb 11, 202625.8027.0023.1624.6624.66-5.91%69,563
Feb 10, 202625.9527.4225.7126.2126.21-0.84%49,190
Feb 9, 202624.9326.8824.1526.4326.434.38%63,871
Feb 6, 202623.2825.4123.0725.3225.3217.06%81,235
Feb 5, 202623.4024.0921.2421.6321.63-13.76%129,694
Feb 4, 202629.0729.0722.1125.0825.08-12.46%113,544
Feb 3, 202626.1328.8525.3628.6528.6518.63%125,302
Feb 2, 202624.9927.0024.0324.1524.151.13%149,228
Jan 30, 202625.5627.9922.8023.8823.88-10.36%135,264
Jan 29, 202629.2529.5823.1926.6426.64-14.86%221,714