Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
9.81
+0.04 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.31 | 10.34 | 9.77 | 9.81 | 9.81 | 0.41% | 261,559 |
| Dec 4, 2025 | 8.66 | 9.80 | 8.58 | 9.77 | 9.77 | 10.90% | 340,892 |
| Dec 3, 2025 | 9.36 | 9.36 | 8.36 | 8.81 | 8.81 | -6.87% | 305,559 |
| Dec 2, 2025 | 8.75 | 9.70 | 8.75 | 9.46 | 9.46 | 9.24% | 240,601 |
| Dec 1, 2025 | 9.36 | 9.36 | 8.66 | 8.66 | 8.66 | -12.08% | 240,594 |
| Nov 28, 2025 | 9.45 | 10.00 | 9.35 | 9.85 | 9.85 | 5.01% | 221,254 |
| Nov 26, 2025 | 8.98 | 9.60 | 8.94 | 9.38 | 9.38 | 7.08% | 287,966 |
| Nov 25, 2025 | 8.80 | 8.92 | 8.11 | 8.76 | 8.76 | -3.20% | 250,590 |
| Nov 24, 2025 | 8.47 | 9.17 | 8.20 | 9.05 | 9.05 | 13.27% | 678,334 |
| Nov 21, 2025 | 8.36 | 8.47 | 7.37 | 7.99 | 7.99 | -4.77% | 368,851 |
| Nov 20, 2025 | 11.05 | 11.24 | 8.36 | 8.39 | 8.39 | -21.66% | 1,014,724 |
| Nov 19, 2025 | 10.26 | 11.54 | 9.74 | 10.71 | 10.71 | 17.31% | 1,055,623 |
| Nov 18, 2025 | 8.57 | 9.71 | 8.46 | 9.13 | 9.13 | 5.06% | 375,048 |
| Nov 17, 2025 | 9.18 | 9.18 | 8.25 | 8.69 | 8.69 | -5.65% | 412,582 |
| Nov 14, 2025 | 8.80 | 9.56 | 8.08 | 9.21 | 9.21 | 3.83% | 553,682 |
| Nov 13, 2025 | 9.63 | 10.04 | 8.67 | 8.87 | 8.87 | -7.60% | 426,640 |
| Nov 12, 2025 | 10.53 | 10.53 | 9.02 | 9.60 | 9.60 | -6.89% | 460,499 |
| Nov 11, 2025 | 10.95 | 10.95 | 10.05 | 10.31 | 10.31 | -7.53% | 389,572 |
| Nov 10, 2025 | 10.30 | 11.68 | 9.95 | 11.15 | 11.15 | 18.87% | 766,022 |
| 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% | 130,705 |
| 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 |