Strategy Shares Monopoly ETF (MPLY)
BATS: MPLY · Real-Time Price · USD
30.58
+0.12 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
MPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.63 | 30.71 | 30.55 | 30.58 | 30.58 | 0.40% | 5,116 |
| Dec 4, 2025 | 30.80 | 30.80 | 30.40 | 30.46 | 30.46 | -0.05% | 1,003 |
| Dec 3, 2025 | 30.42 | 30.47 | 30.42 | 30.47 | 30.47 | 0.27% | 5,418 |
| Dec 2, 2025 | 30.39 | 30.44 | 30.39 | 30.39 | 30.39 | 0.54% | 4,602 |
| Dec 1, 2025 | 30.32 | 30.32 | 30.19 | 30.23 | 30.23 | -0.37% | 868 |
| Nov 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.29% | 71 |
| Nov 26, 2025 | 30.39 | 30.39 | 30.15 | 30.25 | 30.25 | 0.77% | 970 |
| Nov 25, 2025 | 29.70 | 30.02 | 29.70 | 30.02 | 30.02 | 0.84% | 1,470 |
| Nov 24, 2025 | 29.75 | 29.77 | 29.75 | 29.77 | 29.77 | 2.43% | 846 |
| Nov 21, 2025 | 29.24 | 29.24 | 29.06 | 29.06 | 29.06 | 0.49% | 541 |
| Nov 20, 2025 | 29.15 | 29.15 | 28.92 | 28.92 | 28.92 | -1.63% | 1,061 |
| Nov 19, 2025 | 29.52 | 29.60 | 29.26 | 29.40 | 29.40 | 0.73% | 1,780 |
| Nov 18, 2025 | 29.21 | 29.38 | 29.19 | 29.19 | 29.19 | -1.06% | 438 |
| Nov 17, 2025 | 29.84 | 29.84 | 29.41 | 29.50 | 29.50 | -0.81% | 1,837 |
| Nov 14, 2025 | 29.86 | 29.87 | 29.74 | 29.74 | 29.74 | 0.15% | 726 |
| Nov 13, 2025 | 30.12 | 30.12 | 29.70 | 29.70 | 29.69 | -1.96% | 231 |
| Nov 12, 2025 | 30.31 | 30.32 | 30.18 | 30.29 | 30.29 | -0.26% | 11,807 |
| Nov 11, 2025 | 30.37 | 30.39 | 30.37 | 30.37 | 30.37 | -0.10% | 14,999 |
| Nov 10, 2025 | 30.37 | 30.40 | 30.37 | 30.40 | 30.40 | 2.20% | 1,229 |
| Nov 7, 2025 | 29.59 | 29.75 | 29.29 | 29.75 | 29.75 | -0.42% | 2,202 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.71% | 76 |
| Nov 5, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.54% | 191 |
| Nov 4, 2025 | 30.52 | 30.52 | 30.23 | 30.23 | 30.23 | -1.60% | 451 |
| Nov 3, 2025 | 30.74 | 30.76 | 30.72 | 30.72 | 30.72 | 0.44% | 1,388 |
| Oct 31, 2025 | 30.71 | 30.71 | 30.58 | 30.58 | 30.58 | 0.32% | 333 |
| Oct 30, 2025 | 30.61 | 30.71 | 30.49 | 30.49 | 30.49 | -1.34% | 2,004 |
| Oct 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.29% | 344 |
| Oct 28, 2025 | 30.53 | 30.81 | 30.53 | 30.81 | 30.81 | 0.75% | 142 |
| Oct 27, 2025 | 30.47 | 30.58 | 30.47 | 30.58 | 30.58 | 1.62% | 922 |
| Oct 24, 2025 | 30.08 | 30.10 | 30.08 | 30.10 | 30.10 | 0.95% | 394 |
| Oct 23, 2025 | 29.81 | 29.84 | 29.81 | 29.81 | 29.81 | 0.65% | 4,927 |
| Oct 22, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.73% | 42 |
| Oct 21, 2025 | 29.85 | 29.85 | 29.84 | 29.84 | 29.84 | -0.12% | 250 |
| Oct 20, 2025 | 29.78 | 29.87 | 29.78 | 29.87 | 29.87 | 1.07% | 3,589 |
| Oct 17, 2025 | 29.45 | 29.56 | 29.41 | 29.56 | 29.56 | 0.48% | 1,826 |
| Oct 16, 2025 | 29.66 | 29.66 | 29.42 | 29.42 | 29.42 | -0.44% | 746 |
| Oct 15, 2025 | 29.56 | 29.56 | 29.55 | 29.55 | 29.55 | 0.64% | 420 |
| Oct 14, 2025 | 29.29 | 29.55 | 29.29 | 29.36 | 29.36 | -0.57% | 2,039 |
| Oct 13, 2025 | 29.48 | 29.53 | 29.45 | 29.53 | 29.53 | 2.13% | 343 |
| Oct 10, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -3.12% | 65 |
| Oct 9, 2025 | 29.83 | 29.84 | 29.83 | 29.84 | 29.84 | -0.23% | 173 |
| Oct 8, 2025 | 29.82 | 29.91 | 29.82 | 29.91 | 29.91 | 0.85% | 1,230 |
| Oct 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.61% | 194 |
| Oct 6, 2025 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | 0.77% | 143 |
| Oct 3, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.27% | 3 |
| Oct 2, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.14% | 327 |
| Oct 1, 2025 | 29.36 | 29.67 | 29.36 | 29.65 | 29.65 | 0.67% | 776 |
| Sep 30, 2025 | 29.29 | 29.45 | 29.27 | 29.45 | 29.45 | 0.44% | 595 |
| Sep 29, 2025 | 29.38 | 29.47 | 29.29 | 29.32 | 29.32 | 0.17% | 3,886 |
| Sep 26, 2025 | 29.24 | 29.27 | 29.09 | 29.27 | 29.27 | 0.33% | 5,044 |
| Sep 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.63% | 182 |
| Sep 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.44% | 151 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.48 | 29.49 | 29.49 | -0.83% | 470 |
| Sep 22, 2025 | 29.29 | 29.74 | 29.29 | 29.74 | 29.74 | 0.81% | 732 |
| Sep 19, 2025 | 29.39 | 29.50 | 29.39 | 29.50 | 29.50 | 0.79% | 280 |
| Sep 18, 2025 | 29.25 | 29.37 | 29.25 | 29.27 | 29.27 | 0.54% | 915 |
| Sep 17, 2025 | 29.16 | 29.16 | 29.05 | 29.11 | 29.11 | -0.37% | 1,514 |
| Sep 16, 2025 | 29.21 | 29.22 | 29.21 | 29.22 | 29.22 | -0.05% | 247 |
| Sep 15, 2025 | 29.18 | 29.23 | 29.16 | 29.23 | 29.23 | 1.05% | 811 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | 0.33% | 376 |
| Sep 11, 2025 | 28.78 | 28.83 | 28.78 | 28.83 | 28.83 | 0.51% | 555 |
| Sep 10, 2025 | 28.76 | 28.84 | 28.65 | 28.68 | 28.68 | 0.74% | 1,569 |
| Sep 9, 2025 | 28.44 | 28.47 | 28.42 | 28.47 | 28.47 | 0.47% | 1,845 |
| Sep 8, 2025 | 28.41 | 28.43 | 28.34 | 28.34 | 28.34 | 0.54% | 613 |
| Sep 5, 2025 | 28.37 | 28.37 | 28.03 | 28.19 | 28.19 | 0.32% | 2,980 |
| Sep 4, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | 0.91% | 8,513 |
| Sep 3, 2025 | 27.88 | 27.88 | 27.83 | 27.85 | 27.85 | 1.07% | 250 |
| Sep 2, 2025 | 27.50 | 27.55 | 27.42 | 27.55 | 27.55 | -0.82% | 333 |
| Aug 29, 2025 | 27.79 | 27.79 | 27.77 | 27.78 | 27.78 | -1.13% | 715 |
| Aug 28, 2025 | 28.02 | 28.10 | 28.02 | 28.10 | 28.10 | 0.67% | 327 |
| Aug 27, 2025 | 27.92 | 27.97 | 27.91 | 27.91 | 27.91 | 0.18% | 2,061 |
| Aug 26, 2025 | 27.77 | 27.86 | 27.73 | 27.86 | 27.86 | 0.51% | 7,486 |
| Aug 25, 2025 | 27.78 | 27.87 | 27.72 | 27.72 | 27.72 | -0.24% | 7,332 |
| Aug 22, 2025 | 27.78 | 27.86 | 27.74 | 27.79 | 27.79 | 1.71% | 4,521 |
| Aug 21, 2025 | 27.40 | 27.49 | 27.32 | 27.32 | 27.32 | -0.69% | 1,458 |
| Aug 20, 2025 | 27.25 | 27.51 | 27.25 | 27.51 | 27.51 | -0.51% | 1,026 |
| Aug 19, 2025 | 27.98 | 27.98 | 27.65 | 27.65 | 27.65 | -1.39% | 3,475 |
| Aug 18, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | - | 918 |
| Aug 15, 2025 | 28.17 | 28.17 | 28.04 | 28.04 | 28.04 | -0.32% | 613 |
| Aug 14, 2025 | 28.08 | 28.13 | 28.06 | 28.13 | 28.13 | 0.26% | 688 |
| Aug 13, 2025 | 28.20 | 28.23 | 28.01 | 28.06 | 28.06 | - | 6,663 |
| Aug 12, 2025 | 27.89 | 28.06 | 27.89 | 28.06 | 28.06 | 1.13% | 9,455 |
| Aug 11, 2025 | 27.86 | 27.87 | 27.75 | 27.75 | 27.75 | -0.37% | 372 |
| Aug 8, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1.22% | 906 |
| Aug 7, 2025 | 27.64 | 27.64 | 27.52 | 27.52 | 27.52 | - | 444 |
| Aug 6, 2025 | 27.26 | 27.52 | 27.26 | 27.52 | 27.52 | 1.11% | 932 |
| Aug 5, 2025 | 27.39 | 27.39 | 27.21 | 27.21 | 27.21 | -0.65% | 131 |
| Aug 4, 2025 | 27.17 | 27.39 | 27.17 | 27.39 | 27.39 | 1.82% | 666 |
| Aug 1, 2025 | 27.09 | 27.09 | 26.90 | 26.90 | 26.90 | -1.95% | 1,775 |
| Jul 31, 2025 | 27.75 | 27.78 | 27.44 | 27.44 | 27.44 | 0.05% | 9,097 |
| Jul 30, 2025 | 27.47 | 27.52 | 27.32 | 27.43 | 27.42 | 0.05% | 9,282 |
| Jul 29, 2025 | 27.54 | 27.54 | 27.41 | 27.41 | 27.41 | -0.33% | 1,517 |
| Jul 28, 2025 | 27.54 | 27.54 | 27.47 | 27.50 | 27.50 | 0.25% | 1,208 |
| Jul 25, 2025 | 27.41 | 27.43 | 27.41 | 27.43 | 27.43 | 0.35% | 106 |
| Jul 24, 2025 | 27.37 | 27.37 | 27.34 | 27.34 | 27.34 | 0.52% | 151 |
| Jul 23, 2025 | 27.01 | 27.20 | 27.01 | 27.20 | 27.20 | 0.64% | 445 |
| Jul 22, 2025 | 26.97 | 27.05 | 26.97 | 27.02 | 27.02 | -0.37% | 951 |
| Jul 21, 2025 | 27.27 | 27.27 | 27.12 | 27.12 | 27.12 | 0.34% | 3,477 |
| Jul 18, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 27.03 | -0.14% | 259 |
| Jul 17, 2025 | 26.99 | 27.07 | 26.99 | 27.07 | 27.07 | 0.55% | 1,368 |