MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	49.60	49.94	49.60	49.82	49.82	0.22%	105,327
Jul 21, 2025	50.50	50.50	49.56	49.71	49.71	-1.47%	165,369
Jul 18, 2025	50.05	50.63	50.05	50.45	50.45	1.39%	132,772
Jul 17, 2025	49.98	49.99	49.68	49.76	49.76	-0.56%	181,446
Jul 16, 2025	50.19	50.19	49.67	50.04	50.04	0.28%	151,271
Jul 15, 2025	50.24	50.35	49.74	49.90	49.90	-1.05%	171,856
Jul 14, 2025	50.24	50.43	50.08	50.43	50.43	0.40%	98,600
Jul 11, 2025	50.10	50.38	50.00	50.23	50.23	0.14%	97,135
Jul 10, 2025	50.13	50.16	49.88	50.16	50.16	-0.04%	95,093
Jul 9, 2025	50.17	50.31	49.87	50.18	50.18	-0.38%	148,658
Jul 8, 2025	50.07	50.37	49.90	50.37	50.37	0.64%	101,499
Jul 7, 2025	50.31	50.45	49.73	50.05	50.05	-0.77%	109,465
Jul 3, 2025	50.30	50.44	50.11	50.44	50.44	0.24%	63,868
Jul 2, 2025	50.00	50.46	49.66	50.32	50.32	1.49%	122,763
Jul 1, 2025	50.21	50.21	49.47	49.58	49.58	-1.24%	348,567
Jun 30, 2025	50.33	50.39	50.05	50.20	50.20	-0.12%	172,404
Jun 27, 2025	50.05	50.48	50.03	50.26	50.26	-0.14%	80,163
Jun 26, 2025	49.61	50.34	49.47	50.33	50.33	1.62%	222,296
Jun 25, 2025	50.01	50.07	49.40	49.53	49.53	-0.98%	173,410
Jun 24, 2025	50.00	50.28	49.71	50.02	50.02	0.20%	385,025
Jun 23, 2025	50.46	50.61	49.63	49.92	49.92	-0.85%	301,043
Jun 20, 2025	50.35	50.47	50.03	50.35	50.35	0.30%	154,205
Jun 18, 2025	50.20	50.63	49.95	50.20	50.20	0.26%	147,674
Jun 17, 2025	50.55	50.75	50.05	50.07	50.07	-0.75%	147,700
Jun 16, 2025	50.85	51.14	50.20	50.45	50.45	-0.41%	114,845
Jun 13, 2025	50.99	51.10	50.49	50.66	50.66	-0.47%	122,464
Jun 12, 2025	50.62	50.90	50.32	50.90	50.90	0.51%	98,220
Jun 11, 2025	50.32	50.64	50.19	50.64	50.64	1.14%	203,321
Jun 10, 2025	50.22	50.31	49.95	50.07	50.07	0.52%	92,006
Jun 9, 2025	50.32	50.39	49.80	49.81	49.81	-0.76%	117,682
Jun 6, 2025	49.84	50.28	49.84	50.19	50.19	0.99%	141,864
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