Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
29.31
-0.17 (-0.59%)
Feb 27, 2026, 4:00 PM EST - Market closed
MPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | -0.60% | 3 |
| Feb 26, 2026 | 29.86 | 29.86 | 29.28 | 29.48 | 29.48 | -1.34% | 3,573 |
| Feb 25, 2026 | 29.89 | 29.89 | 29.88 | 29.88 | 29.88 | 1.11% | 2,527 |
| Feb 24, 2026 | 29.23 | 29.59 | 29.23 | 29.55 | 29.55 | 1.25% | 1,835 |
| Feb 23, 2026 | 29.37 | 29.37 | 29.11 | 29.18 | 29.18 | -1.10% | 5,426 |
| Feb 20, 2026 | 29.35 | 29.51 | 29.31 | 29.51 | 29.51 | 0.98% | 5,239 |
| Feb 19, 2026 | 29.30 | 29.30 | 29.15 | 29.22 | 29.22 | -0.46% | 3,183 |
| Feb 18, 2026 | 29.05 | 29.37 | 29.05 | 29.36 | 29.36 | 0.71% | 337 |
| Feb 17, 2026 | 28.82 | 29.19 | 28.81 | 29.15 | 29.15 | -0.06% | 4,351 |
| Feb 13, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.27% | 139 |
| Feb 12, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.79% | 312 |
| Feb 11, 2026 | 29.87 | 29.87 | 29.78 | 29.78 | 29.78 | -0.06% | 329 |
| Feb 10, 2026 | 30.01 | 30.01 | 29.80 | 29.80 | 29.80 | -0.45% | 917 |
| Feb 9, 2026 | 29.97 | 29.97 | 29.94 | 29.94 | 29.94 | 0.88% | 568 |
| Feb 6, 2026 | 29.37 | 29.67 | 29.37 | 29.67 | 29.67 | 1.97% | 731 |
| Feb 5, 2026 | 29.12 | 29.12 | 29.10 | 29.10 | 29.10 | -1.40% | 658 |
| Feb 4, 2026 | 29.72 | 29.72 | 29.51 | 29.51 | 29.51 | -1.40% | 489 |
| Feb 3, 2026 | 30.14 | 30.14 | 29.79 | 29.93 | 29.93 | -1.69% | 884 |
| Feb 2, 2026 | 30.52 | 30.52 | 30.45 | 30.45 | 30.45 | 0.68% | 444 |
| Jan 30, 2026 | 30.25 | 30.25 | 30.24 | 30.24 | 30.24 | -0.73% | 282 |
| Jan 29, 2026 | 30.14 | 30.47 | 30.14 | 30.47 | 30.47 | -0.57% | 780 |
| Jan 28, 2026 | 30.85 | 30.85 | 30.57 | 30.64 | 30.64 | 0.04% | 6,636 |
| Jan 27, 2026 | 30.65 | 30.70 | 30.63 | 30.63 | 30.63 | 0.49% | 503 |
| Jan 26, 2026 | 30.40 | 30.56 | 30.40 | 30.48 | 30.48 | 0.59% | 1,570 |
| Jan 23, 2026 | 30.24 | 30.40 | 30.24 | 30.30 | 30.30 | 0.55% | 2,412 |
| Jan 22, 2026 | 30.12 | 30.21 | 30.12 | 30.14 | 30.14 | 0.81% | 1,059 |
| Jan 21, 2026 | 29.92 | 29.92 | 29.89 | 29.89 | 29.89 | 0.85% | 661 |
| Jan 20, 2026 | 29.90 | 30.00 | 29.64 | 29.64 | 29.64 | -2.65% | 2,032 |
| Jan 16, 2026 | 30.43 | 30.51 | 30.43 | 30.45 | 30.45 | 0.02% | 1,943 |
| Jan 15, 2026 | 30.63 | 30.63 | 30.44 | 30.44 | 30.44 | 0.30% | 1,723 |
| Jan 14, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.09% | 425 |
| Jan 13, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.37% | 113 |
| Jan 12, 2026 | 30.62 | 30.83 | 30.62 | 30.80 | 30.80 | 0.32% | 3,200 |
| Jan 9, 2026 | 30.50 | 30.70 | 30.50 | 30.70 | 30.70 | 0.83% | 7,108 |
| Jan 8, 2026 | 30.59 | 30.59 | 30.44 | 30.45 | 30.45 | -0.34% | 2,066 |
| Jan 7, 2026 | 30.74 | 30.78 | 30.55 | 30.55 | 30.55 | 0.03% | 3,425 |
| Jan 6, 2026 | 30.55 | 30.58 | 30.40 | 30.54 | 30.54 | 0.59% | 4,797 |
| Jan 5, 2026 | 30.44 | 30.50 | 30.36 | 30.36 | 30.36 | 0.56% | 1,054 |
| Jan 2, 2026 | 30.35 | 30.35 | 30.14 | 30.19 | 30.19 | -0.20% | 1,695 |
| Dec 31, 2025 | 30.66 | 30.66 | 30.26 | 30.26 | 30.26 | -0.60% | 5,693 |
| Dec 30, 2025 | 30.37 | 30.47 | 30.37 | 30.44 | 30.44 | -0.09% | 3,382 |
| Dec 29, 2025 | 30.61 | 30.61 | 30.38 | 30.47 | 30.47 | -0.63% | 2,069 |
| Dec 26, 2025 | 30.85 | 30.85 | 30.64 | 30.66 | 30.62 | 0.09% | 2,714 |
| Dec 24, 2025 | 30.73 | 30.73 | 30.54 | 30.63 | 30.59 | 0.28% | 600 |
| Dec 23, 2025 | 30.34 | 30.55 | 30.34 | 30.55 | 30.51 | 0.65% | 2,071 |
| Dec 22, 2025 | 30.58 | 30.58 | 30.35 | 30.35 | 30.31 | 0.49% | 457 |
| Dec 19, 2025 | 30.08 | 30.20 | 30.05 | 30.20 | 30.16 | 1.10% | 4,397 |
| Dec 18, 2025 | 29.91 | 29.99 | 29.79 | 29.87 | 29.83 | 1.29% | 4,960 |
| Dec 17, 2025 | 30.07 | 30.07 | 29.49 | 29.49 | 29.45 | -1.80% | 1,793 |
| Dec 16, 2025 | 30.05 | 30.05 | 29.88 | 30.03 | 29.99 | 0.13% | 2,647 |