Tidal Trust Ii - Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
9.38
+1.94 (26.08%)
Nov 7, 2025, 4:00 PM EST - Market closed
MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 123,912 |
| 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 |