Skip to main content
logo
Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
30.54
+0.18 (0.60%)
Jan 6, 2026, 4:00 PM EST - Market closed

MPLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202630.6430.6430.4130.5430.540.58%1,031
Jan 5, 202630.4430.5030.3630.3630.360.56%1,054
Jan 2, 202630.3530.3530.1430.1930.19-0.20%1,695
Dec 31, 202530.6630.6630.2630.2630.26-0.60%5,693
Dec 30, 202530.3730.4730.3730.4430.44-0.09%3,382
Dec 29, 202530.6130.6130.3830.4730.47-0.63%2,069
Dec 26, 202530.8530.8530.6430.6630.620.09%2,714
Dec 24, 202530.7330.7330.5430.6330.590.28%600
Dec 23, 202530.3430.5530.3430.5530.510.65%2,071
Dec 22, 202530.5830.5830.3530.3530.310.49%457
Dec 19, 202530.0830.2030.0530.2030.161.10%4,397
Dec 18, 202529.9129.9929.7929.8729.831.29%4,960
Dec 17, 202530.0730.0729.4929.4929.45-1.80%1,793
Dec 16, 202530.0530.0529.8830.0329.990.13%2,647
Dec 15, 202530.1430.1429.9929.9929.95-0.36%1,775
Dec 12, 202530.3330.3330.1030.1030.06-1.52%764
Dec 11, 202530.2330.5630.2330.5630.52-0.30%6,604
Dec 10, 202530.5030.6730.4230.6530.620.35%5,521
Dec 9, 202530.6030.6030.5530.5530.510.26%936
Dec 8, 202530.8630.8630.4630.4730.43-0.36%3,899
Dec 5, 202530.6330.7130.5530.5830.540.40%5,116
Dec 4, 202530.8030.8030.4030.4630.42-0.05%1,003
Dec 3, 202530.4230.4730.4230.4730.430.27%5,418
Dec 2, 202530.3930.4430.3930.3930.350.54%4,602
Dec 1, 202530.3230.3230.1930.2330.19-0.37%868
Nov 28, 202530.3430.3430.3430.3430.300.29%71
Nov 26, 202530.3930.3930.1530.2530.210.77%970
Nov 25, 202529.7030.0229.7030.0229.980.84%1,470
Nov 24, 202529.7529.7729.7529.7729.732.43%846
Nov 21, 202529.2429.2429.0629.0629.030.49%541
Nov 20, 202529.1529.1528.9228.9228.88-1.63%1,061
Nov 19, 202529.5229.6029.2629.4029.360.73%1,780
Nov 18, 202529.2129.3829.1929.1929.15-1.06%438
Nov 17, 202529.8429.8429.4129.5029.46-0.81%1,837
Nov 14, 202529.8629.8729.7429.7429.700.15%726
Nov 13, 202530.1230.1229.7029.7029.66-1.96%231
Nov 12, 202530.3130.3230.1830.2930.25-0.26%11,807
Nov 11, 202530.3730.3930.3730.3730.33-0.10%14,999
Nov 10, 202530.3730.4030.3730.4030.362.20%1,229
Nov 7, 202529.5929.7529.2929.7529.71-0.42%2,202
Nov 6, 202529.8729.8729.8729.8729.83-1.71%76
Nov 5, 202530.3930.3930.3930.3930.350.54%191
Nov 4, 202530.5230.5230.2330.2330.19-1.60%451
Nov 3, 202530.7430.7630.7230.7230.680.44%1,388
Oct 31, 202530.7130.7130.5830.5830.540.32%333
Oct 30, 202530.6130.7130.4930.4930.45-1.34%2,004
Oct 29, 202530.9030.9030.9030.9030.860.29%344
Oct 28, 202530.5330.8130.5330.8130.770.75%142
Oct 27, 202530.4730.5830.4730.5830.541.62%922
Oct 24, 202530.0830.1030.0830.1030.060.95%394