MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.40	47.68	47.01	47.68	47.68	-1.75%	184,206
Nov 6, 2025	48.36	48.65	48.26	48.53	47.55	0.43%	305,419
Nov 5, 2025	47.94	48.48	47.87	48.32	47.35	1.07%	187,379
Nov 4, 2025	47.90	48.10	47.69	47.81	46.85	-0.60%	209,240
Nov 3, 2025	48.12	48.24	47.76	48.10	47.13	0.10%	254,138
Oct 31, 2025	48.42	48.42	47.99	48.05	47.08	-0.62%	152,217
Oct 30, 2025	48.20	48.41	47.95	48.35	47.38	0.47%	189,979
Oct 29, 2025	48.46	48.50	48.06	48.12	47.15	-0.72%	505,554
Oct 28, 2025	48.30	48.52	48.07	48.47	47.49	0.17%	162,863
Oct 27, 2025	48.32	48.39	48.13	48.39	47.42	0.73%	178,623
Oct 24, 2025	48.35	48.46	48.04	48.04	47.07	-0.62%	157,444
Oct 23, 2025	48.35	48.44	48.07	48.34	47.37	0.35%	161,840
Oct 22, 2025	47.90	48.23	47.53	48.17	47.20	1.03%	152,265
Oct 21, 2025	47.68	47.73	47.42	47.68	46.72	0.06%	168,026
Oct 20, 2025	47.23	47.70	47.23	47.65	46.69	1.00%	221,981
Oct 17, 2025	47.01	47.18	46.83	47.18	46.23	0.13%	351,620
Oct 16, 2025	47.44	47.53	46.90	47.12	46.17	-0.67%	213,136
Oct 15, 2025	47.15	47.64	47.15	47.44	46.49	0.68%	102,548
Oct 14, 2025	46.64	47.17	46.51	47.12	46.17	-0.15%	268,917
Oct 13, 2025	46.71	47.19	46.55	47.19	46.24	1.72%	198,616
Oct 10, 2025	47.18	47.24	46.39	46.39	45.46	-1.90%	170,119
Oct 9, 2025	47.90	47.97	47.18	47.29	46.34	-1.21%	159,983
Oct 8, 2025	48.01	48.07	47.68	47.87	46.91	-0.08%	153,542
Oct 7, 2025	47.87	47.98	47.62	47.91	46.95	0.10%	223,816
Oct 6, 2025	48.28	48.31	47.75	47.86	46.90	-0.54%	338,665
Oct 3, 2025	48.28	48.38	48.12	48.12	47.15	-0.19%	125,187
Oct 2, 2025	48.39	48.54	48.10	48.21	47.24	-0.64%	188,171
Oct 1, 2025	48.54	48.56	48.36	48.52	47.54	0.21%	165,817
Sep 30, 2025	48.41	48.56	48.17	48.42	47.45	-0.10%	245,237
Sep 29, 2025	49.20	49.20	48.32	48.47	47.49	-1.64%	199,705
Sep 26, 2025	49.00	49.39	49.00	49.28	48.29	0.49%	163,675
Sep 25, 2025	48.90	49.14	48.68	49.04	48.05	0.16%	96,686
Sep 24, 2025	48.53	49.08	48.32	48.96	47.97	1.20%	204,304
Sep 23, 2025	48.30	48.46	48.20	48.38	47.41	0.27%	302,331
Sep 22, 2025	48.54	48.54	48.08	48.25	47.28	-0.56%	201,698
Sep 19, 2025	49.05	49.19	48.48	48.52	47.54	-2.12%	174,737
Sep 18, 2025	49.38	49.57	49.21	49.57	48.57	0.16%	197,114
Sep 17, 2025	49.29	49.54	49.17	49.49	48.49	0.55%	177,510
Sep 16, 2025	49.19	49.40	49.15	49.22	48.23	0.33%	132,795
Sep 15, 2025	49.33	49.42	49.06	49.06	48.07	-0.33%	129,743
Sep 12, 2025	49.33	49.41	49.22	49.22	48.23	-0.34%	80,415
Sep 11, 2025	49.02	49.39	48.92	49.39	48.40	0.63%	154,738
Sep 10, 2025	49.15	49.60	49.03	49.08	48.09	-0.18%	110,995
Sep 9, 2025	48.97	49.35	48.97	49.17	48.18	0.49%	125,409
Sep 8, 2025	49.31	49.39	48.79	48.93	47.95	-0.85%	178,096
Sep 5, 2025	49.52	49.72	48.87	49.35	48.36	-0.40%	180,311
Sep 4, 2025	49.58	49.83	49.55	49.55	48.55	-0.06%	123,740
Sep 3, 2025	49.89	49.90	49.48	49.58	48.58	-0.66%	103,106
Sep 2, 2025	50.02	50.11	49.68	49.91	48.91	-0.44%	157,221
Aug 29, 2025	49.88	50.25	49.88	50.13	49.12	0.08%	113,501