Skip to main content
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
7.33
-0.04 (-0.54%)
At close: Mar 6, 2026, 4:00 PM EST
7.33
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.107.926.887.48-1.49%129,136
Mar 5, 20268.118.477.217.377.37-10.12%202,114
Mar 4, 20268.318.487.888.208.20-110,232
Mar 3, 20268.198.717.618.208.20-6.92%206,734
Mar 2, 20267.118.877.118.818.8116.07%440,298
Feb 27, 20267.618.037.117.597.59-3.92%335,242
Feb 26, 20267.767.987.417.907.904.36%286,260
Feb 25, 20267.837.907.557.577.571.07%156,827
Feb 24, 20266.607.556.507.497.499.66%238,947
Feb 23, 20266.526.896.436.836.830.74%101,124
Feb 20, 20267.407.606.686.786.78-10.67%154,418
Feb 19, 20267.207.687.007.597.592.15%54,019
Feb 18, 20267.297.607.207.437.433.19%84,094
Feb 17, 20267.007.306.617.207.20-4.00%132,709
Feb 13, 20267.407.596.807.507.503.16%100,153
Feb 12, 20267.988.017.137.277.27-11.56%217,791
Feb 11, 20268.609.007.728.228.22-5.91%208,159
Feb 10, 20268.659.148.578.748.74-0.84%143,002
Feb 9, 20268.318.968.058.818.814.38%191,593
Feb 6, 20267.768.477.698.448.4417.06%240,835
Feb 5, 20267.808.037.087.217.21-13.76%379,966
Feb 4, 20269.699.697.378.368.36-12.46%335,149
Feb 3, 20268.719.628.459.559.5518.63%375,122
Feb 2, 20268.339.008.018.058.051.13%438,928
Jan 30, 20268.529.337.607.967.96-10.36%399,359
Jan 29, 20269.759.867.738.888.88-14.86%653,252
Jan 28, 202610.5210.759.9010.4310.430.38%168,900
Jan 27, 20269.4510.769.4210.3910.3910.06%477,482
Jan 26, 202612.5012.549.169.449.44-17.34%769,802
Jan 23, 202611.2711.7010.3611.4211.423.54%297,609
Jan 22, 202610.1811.8210.1711.0311.0310.41%358,997
Jan 21, 202611.5911.958.969.999.99-10.16%444,284
Jan 20, 202611.2712.2410.7011.1211.12-2.11%451,092
Jan 16, 202610.8111.5310.3211.3611.366.07%250,633
Jan 15, 202611.2111.2110.3710.7110.71-6.87%590,470
Jan 14, 20269.8811.729.3311.5011.5016.63%372,762
Jan 13, 202611.0011.259.739.869.86-4.27%338,352
Jan 12, 20269.6510.819.4110.3010.3010.99%350,584
Jan 9, 20269.169.538.569.289.282.88%189,419
Jan 8, 20269.2810.408.979.029.02-4.75%244,158
Jan 7, 20269.009.948.759.479.478.85%282,487
Jan 6, 20269.009.008.298.708.703.94%185,379
Jan 5, 20268.008.437.788.378.3712.80%207,145
Jan 2, 20266.597.466.467.427.4217.78%187,229
Dec 31, 20256.276.456.126.306.300.48%172,169
Dec 30, 20256.646.736.276.276.27-6.14%157,829
Dec 29, 20256.767.156.626.686.68-5.65%90,054
Dec 26, 20257.357.356.737.087.08-4.07%59,383
Dec 24, 20257.307.567.267.387.380.68%48,944
Dec 23, 20257.227.667.167.337.33-0.54%81,958
Dec 22, 20257.377.577.217.377.371.38%143,486
Dec 19, 20256.807.326.797.277.277.23%100,729
Dec 18, 20256.997.536.616.786.78-0.29%149,841
Dec 17, 20257.377.756.776.806.80-5.03%112,195
Dec 16, 20256.917.256.797.167.160.99%130,090
Dec 15, 20258.168.397.077.097.09-12.58%202,951
Dec 12, 20259.019.017.838.118.11-10.68%250,482
Dec 11, 20258.309.158.119.089.086.32%321,120
Dec 10, 20259.009.018.338.548.54-5.74%359,437
Dec 9, 20259.089.488.899.069.06-4.93%105,998
Dec 8, 20259.449.578.839.539.53-2.85%273,146
Dec 5, 202510.3110.349.779.819.810.41%262,605
Dec 4, 20258.669.808.589.779.7710.90%340,892
Dec 3, 20259.369.368.368.818.81-6.87%309,146
Dec 2, 20258.759.708.759.469.469.24%240,601
Dec 1, 20259.369.368.668.668.66-12.08%240,594
Nov 28, 20259.4510.009.359.859.855.01%222,077
Nov 26, 20258.989.608.949.389.387.08%288,644
Nov 25, 20258.808.928.118.768.76-3.20%250,590
Nov 24, 20258.479.178.209.059.0513.27%690,224
Nov 21, 20258.368.477.377.997.99-4.77%371,344
Nov 20, 202511.0511.248.368.398.39-21.66%1,018,987
Nov 19, 202510.2611.549.7410.7110.7117.31%1,055,623
Nov 18, 20258.579.718.469.139.135.06%375,048
Nov 17, 20259.189.188.258.698.69-5.65%412,582
Nov 14, 20258.809.568.089.219.213.83%553,682
Nov 13, 20259.6310.048.678.878.87-7.60%426,640
Nov 12, 202510.5310.539.029.609.60-6.89%460,499
Nov 11, 202510.9510.9510.0510.3110.31-7.53%389,572
Nov 10, 202510.3011.689.9511.1511.1518.87%766,022
Nov 7, 20256.919.686.919.389.3826.08%820,268
Nov 6, 20258.748.767.437.447.44-11.00%527,815
Nov 5, 20258.458.578.008.368.36-0.12%130,705
Nov 4, 20258.559.168.128.378.37-9.61%375,969
Nov 3, 202510.9010.909.119.269.26-17.54%388,219
Oct 31, 202512.0012.0010.6311.2311.23-5.39%553,358
Oct 30, 202512.5012.5011.2011.8711.872.24%581,456
Oct 29, 202512.1612.1611.2411.6111.611.40%243,763
Oct 28, 202512.0912.9411.4511.4511.45-2.64%354,930
Oct 27, 202513.0013.0010.9111.7611.76-17.24%522,030
Oct 24, 202514.0414.9613.8014.2114.216.12%265,355
Oct 23, 202514.2914.2913.2513.3913.39-4.29%164,321
Oct 22, 202515.2415.6012.5013.9913.99-11.62%357,163