MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	49.57	49.90	49.34	49.70	49.70	0.53%	115,360
Jun 4, 2025	50.24	50.47	49.24	49.44	49.44	-1.57%	182,820
Jun 3, 2025	49.62	50.32	49.47	50.23	50.23	1.39%	120,755
Jun 2, 2025	49.49	49.66	49.11	49.54	49.54	0.86%	142,852
May 30, 2025	49.55	49.60	49.12	49.12	49.12	-0.93%	170,261
May 29, 2025	50.09	50.09	49.32	49.58	49.58	-0.64%	155,683
May 28, 2025	50.36	50.36	49.88	49.90	49.90	-0.70%	98,376
May 27, 2025	50.25	50.34	49.92	50.25	50.25	0.80%	254,663
May 23, 2025	49.25	49.89	49.25	49.85	49.85	0.75%	201,632
May 22, 2025	49.59	49.73	49.19	49.48	49.48	-0.42%	102,557
May 21, 2025	50.25	50.25	49.50	49.69	49.69	-1.27%	106,327
May 20, 2025	50.29	50.36	50.08	50.33	50.33	0.46%	211,157
May 19, 2025	50.21	50.21	49.83	50.10	50.10	-0.69%	98,988
May 16, 2025	50.69	50.73	50.19	50.45	50.45	-0.47%	71,283
May 15, 2025	50.35	50.69	50.06	50.69	50.69	0.58%	131,907
May 14, 2025	50.27	50.40	49.85	50.40	50.40	0.22%	275,190
May 13, 2025	49.36	50.35	49.36	50.29	50.29	2.36%	211,170
May 12, 2025	49.61	49.61	48.96	49.13	49.13	0.80%	194,574
May 9, 2025	48.71	48.84	48.23	48.74	48.74	0.95%	92,408
May 8, 2025	48.38	48.79	48.22	48.28	48.28	0.12%	116,330
May 7, 2025	48.07	48.40	47.64	48.22	48.22	-0.29%	260,901
May 6, 2025	48.98	49.15	48.09	48.36	47.44	-1.31%	247,760
May 5, 2025	49.45	49.45	48.74	49.00	48.07	-1.61%	208,565
May 2, 2025	49.68	49.88	49.37	49.80	48.85	1.08%	149,576
May 1, 2025	49.55	49.95	49.14	49.27	48.33	0.06%	153,990
Apr 30, 2025	50.00	50.00	49.06	49.24	48.30	-2.19%	189,811
Apr 29, 2025	50.65	50.65	50.30	50.34	49.38	-0.67%	105,518
Apr 28, 2025	50.72	50.78	50.23	50.68	49.72	-	108,448
Apr 25, 2025	50.51	50.77	50.17	50.68	49.72	-0.33%	166,890
Apr 24, 2025	50.10	50.86	50.10	50.85	49.88	1.80%	157,877
Apr 23, 2025	50.44	50.64	49.73	49.95	49.00	0.52%	121,065
Apr 22, 2025	49.46	49.91	49.17	49.69	48.75	2.31%	98,226
Apr 21, 2025	49.88	49.88	48.35	48.57	47.65	-2.65%	93,276
Apr 17, 2025	49.75	50.52	49.60	49.89	48.94	1.09%	247,016
Apr 16, 2025	49.62	50.09	49.22	49.35	48.41	-0.28%	198,952
Apr 15, 2025	48.84	49.89	48.84	49.49	48.55	1.37%	121,518
Apr 14, 2025	48.66	49.09	48.27	48.82	47.89	2.46%	127,196
Apr 11, 2025	47.25	47.80	46.26	47.65	46.74	1.51%	173,647
Apr 10, 2025	47.73	47.85	46.01	46.94	46.05	-2.92%	191,117
Apr 9, 2025	45.77	48.80	45.10	48.35	47.43	4.05%	453,005
Apr 8, 2025	49.00	49.31	45.88	46.47	45.59	-3.51%	324,852
Apr 7, 2025	46.78	48.68	45.09	48.16	47.24	-2.03%	445,188
Apr 4, 2025	51.01	51.01	47.98	49.16	48.23	-5.84%	489,325
Apr 3, 2025	52.73	52.91	52.10	52.21	51.22	-3.60%	228,588
Apr 2, 2025	53.79	54.17	53.43	54.16	53.13	0.63%	154,369
Apr 1, 2025	53.39	53.82	52.93	53.82	52.80	1.11%	126,808
Mar 31, 2025	53.35	53.54	53.06	53.23	52.22	-0.45%	135,059
Mar 28, 2025	53.47	53.52	52.96	53.47	52.45	0.26%	75,970
Mar 27, 2025	53.38	53.66	53.19	53.33	52.32	-0.09%	85,022
Mar 26, 2025	53.49	53.89	53.38	53.38	52.37	-0.09%	289,569