Skip to main content
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
14.83
-1.15 (-7.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.0515.5314.5014.8314.83-7.21%19,953
Jun 25, 202616.3116.4615.0815.9815.98-2.75%21,666
Jun 24, 202616.8417.2515.9016.4316.43-8.82%11,545
Jun 23, 202617.7619.0017.7618.0218.02-4.36%22,177
Jun 22, 202618.9920.5018.3018.8418.84-1.98%19,249
Jun 18, 202619.5119.5118.4819.2219.22-0.95%41,460
Jun 17, 202617.5720.1417.5719.4019.4013.93%43,641
Jun 16, 202617.3217.8616.7417.0317.03-4.16%31,667
Jun 15, 202619.1419.1417.7017.7717.772.19%38,353
Jun 12, 202617.6017.6816.5417.3917.391.57%47,459
Jun 11, 202615.1517.2115.1517.1217.1214.09%35,047
Jun 10, 202615.7616.6214.9515.0115.01-3.50%46,424
Jun 9, 202617.5018.0014.4415.5515.55-11.72%73,925
Jun 8, 202618.8518.9017.4817.6117.61-5.31%56,067
Jun 5, 202622.0922.0918.2018.6018.60-19.06%38,170
Jun 4, 202623.2523.9622.7022.9822.98-9.32%18,681
Jun 3, 202626.5026.7624.4125.3425.34-10.17%30,866
Jun 2, 202626.8129.0026.7528.2128.217.80%44,427
Jun 1, 202622.0627.2022.0626.1726.1715.83%66,987
May 29, 202623.6923.9122.0022.5922.59-7.59%36,974
May 28, 202622.5125.4622.5124.4524.455.43%40,921
May 27, 202624.6824.6822.4623.1923.19-5.94%39,985
May 26, 202623.3526.2722.1124.6624.668.50%81,104
May 22, 202622.2123.4721.7222.7322.728.26%32,213
May 21, 202619.4021.5419.3020.9920.9919.54%37,285
May 20, 202617.0417.6216.0617.5617.565.02%16,737
May 19, 202617.2517.6416.5816.7216.72-6.85%25,555
May 18, 202620.5820.5816.9717.9517.95-14.44%41,389
May 15, 202620.0021.6820.0020.9820.983.00%36,491
May 14, 202621.8821.8819.5020.3720.37-11.74%50,995
May 13, 202623.7524.0721.7923.0823.08-4.59%31,117
May 12, 202625.0025.7522.5124.1924.19-5.62%31,126
May 11, 202626.0027.7823.3025.6325.63-0.50%50,078
May 8, 202631.0432.8825.2025.7625.76-5.61%78,853
May 7, 202630.9030.9026.3727.2927.29-8.70%76,418
May 6, 202627.5330.4426.4929.8929.8913.09%94,452
May 5, 202624.6527.2024.6226.4326.435.34%36,277
May 4, 202627.4427.4424.7225.0925.09-0.65%45,547
May 1, 202624.4325.8623.4225.2525.250.95%53,758
Apr 30, 202622.7625.0222.4625.0225.0215.28%51,310
Apr 29, 202622.0322.1521.0021.7021.70-1.94%12,479
Apr 28, 202622.8722.9821.1922.1322.13-9.22%21,634
Apr 27, 202620.9824.6120.9824.3824.3813.07%57,460
Apr 24, 202624.0024.0821.3721.5621.56-6.87%27,419
Apr 23, 202627.2027.7023.0023.1523.15-17.38%42,473
Apr 22, 202627.2028.2025.3728.0228.029.88%41,870
Apr 21, 202626.0027.7025.4025.5025.50-1.39%40,579
Apr 20, 202623.5426.1023.4525.8625.8617.44%83,093
Apr 17, 202624.2324.2322.0222.0222.02-4.26%41,651
Apr 16, 202621.7023.6021.4023.0023.008.34%32,372
Apr 15, 202620.0321.8020.0321.2321.238.21%47,352
Apr 14, 202619.7720.0319.2919.6219.620.36%23,660
Apr 13, 202617.6519.7417.2819.5519.557.12%27,743
Apr 10, 202617.8819.7017.8818.2518.254.58%33,774
Apr 9, 202617.9918.0216.8717.4517.45-2.51%17,248
Apr 8, 202617.4017.9316.5817.9017.9019.41%53,102
Apr 7, 202615.3215.7614.3414.9914.99-5.90%39,188
Apr 6, 202615.5016.2015.0215.9315.935.50%54,365
Apr 2, 202612.9515.5312.9515.1015.105.74%38,549
Apr 1, 202614.8815.0214.0314.2814.280.49%26,447
Mar 31, 202613.4814.3312.9014.2114.2111.36%69,935
Mar 30, 202616.5016.5012.1312.7612.76-24.36%87,797
Mar 27, 202616.7617.7416.4016.8716.870.36%25,784
Mar 26, 202617.1417.8016.5016.8116.81-7.23%17,894
Mar 25, 202619.0019.0017.7618.1218.121.86%6,944
Mar 24, 202617.1218.0016.4317.7917.790.45%32,654
Mar 23, 202616.4418.2916.4417.7117.719.52%48,545
Mar 20, 202618.3318.3916.0516.1716.17-9.87%46,956
Mar 19, 202620.1620.1617.1317.9417.94-15.30%110,620
Mar 18, 202622.6522.6521.1221.1821.18-5.87%28,736
Mar 17, 202622.8923.5222.0522.5022.50-33,415
Mar 16, 202621.7223.1021.2122.5022.507.14%57,223
Mar 13, 202623.4023.4220.6721.0021.00-9.09%58,683
Mar 12, 202624.1225.2322.5023.1023.10-7.89%32,474
Mar 11, 202623.6425.5923.6125.0825.082.70%34,795
Mar 10, 202623.7625.6222.8924.4224.423.56%64,002
Mar 9, 202621.0023.5820.6723.5823.587.23%39,311
Mar 6, 202621.3023.7620.6421.9921.99-0.54%67,581
Mar 5, 202624.3225.4121.6322.1122.11-10.12%67,688
Mar 4, 202624.9325.4423.6424.6024.60-36,743
Mar 3, 202624.5726.1322.8224.6024.60-6.92%69,371
Mar 2, 202621.3326.6121.3326.4326.4316.07%148,024
Feb 27, 202622.8324.0821.3322.7722.77-3.92%112,162
Feb 26, 202623.2823.9422.2223.7023.704.36%112,962
Feb 25, 202623.4923.7022.6522.7122.711.07%54,129
Feb 24, 202619.8022.6519.5022.4722.479.66%80,157
Feb 23, 202619.5620.6719.2920.4920.490.74%34,086
Feb 20, 202622.1922.8020.0420.3420.34-10.67%52,123
Feb 19, 202621.6023.0421.0022.7722.772.15%18,671
Feb 18, 202621.8722.8021.6022.2922.293.19%28,141
Feb 17, 202621.0021.9019.8321.6021.60-4.00%44,449
Feb 13, 202622.2022.7720.4022.5022.503.16%33,415
Feb 12, 202623.9424.0321.3921.8121.81-11.56%72,596
Feb 11, 202625.8027.0023.1624.6624.66-5.91%69,563
Feb 10, 202625.9527.4225.7126.2126.21-0.84%49,190
Feb 9, 202624.9326.8824.1526.4326.434.38%63,871
Feb 6, 202623.2825.4123.0725.3225.3217.06%81,235
Feb 5, 202623.4024.0921.2421.6321.63-13.76%129,694
Feb 4, 202629.0729.0722.1125.0825.08-12.46%113,544
Feb 3, 202626.1328.8525.3628.6528.6518.63%125,302