MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	48.35	49.01	48.21	48.89	48.89	1.28%	425,337
Jan 7, 2026	48.17	48.44	47.99	48.27	48.27	0.40%	193,507
Jan 6, 2026	48.87	48.87	48.03	48.08	48.08	-1.37%	279,582
Jan 5, 2026	48.90	49.00	48.04	48.75	48.75	-0.04%	512,165
Jan 2, 2026	48.44	48.94	48.13	48.77	48.77	0.74%	356,833
Dec 31, 2025	48.43	48.47	48.18	48.41	48.41	-0.06%	314,818
Dec 30, 2025	48.33	48.53	48.25	48.44	48.44	0.23%	334,778
Dec 29, 2025	48.28	48.50	48.20	48.33	48.33	0.15%	315,885
Dec 26, 2025	48.47	48.56	48.09	48.26	48.26	-0.52%	208,410
Dec 24, 2025	48.54	48.65	48.35	48.51	48.51	-	295,594
Dec 23, 2025	48.35	48.58	48.25	48.51	48.51	0.17%	551,824
Dec 22, 2025	48.47	48.47	48.07	48.43	48.43	0.35%	540,733
Dec 19, 2025	48.24	48.41	48.10	48.26	48.26	0.15%	231,137
Dec 18, 2025	48.43	48.58	48.02	48.19	48.19	-0.17%	318,379
Dec 17, 2025	48.47	48.47	48.03	48.27	48.27	0.48%	291,994
Dec 16, 2025	48.56	48.61	47.97	48.04	48.04	-1.62%	614,518
Dec 15, 2025	48.85	48.86	48.49	48.83	48.83	0.04%	440,122
Dec 12, 2025	48.95	48.96	48.60	48.81	48.81	0.21%	216,710
Dec 11, 2025	48.65	48.93	48.55	48.71	48.71	-0.10%	201,266
Dec 10, 2025	48.83	48.84	48.52	48.76	48.76	-0.10%	168,950
Dec 9, 2025	49.14	49.44	48.77	48.81	48.81	-0.65%	135,595
Dec 8, 2025	49.38	49.38	49.02	49.13	49.13	-0.63%	134,583
Dec 5, 2025	49.39	49.67	49.26	49.44	49.44	-0.30%	184,626
Dec 4, 2025	49.06	49.59	49.02	49.59	49.59	1.33%	196,545
Dec 3, 2025	48.71	49.20	48.61	48.94	48.94	0.66%	189,945
Dec 2, 2025	49.16	49.17	48.51	48.62	48.62	-1.02%	208,145
Dec 1, 2025	49.02	49.23	49.02	49.12	49.12	0.06%	139,512
Nov 28, 2025	48.78	49.15	48.65	49.09	49.09	1.03%	92,799
Nov 26, 2025	48.50	48.89	48.41	48.59	48.59	0.50%	252,503
Nov 25, 2025	48.04	48.49	47.99	48.35	48.35	0.48%	232,679
Nov 24, 2025	48.27	48.36	47.83	48.12	48.12	-0.54%	1,116,578
Nov 21, 2025	48.18	48.46	47.93	48.38	48.38	0.58%	300,576
Nov 20, 2025	48.27	48.66	47.86	48.10	48.10	-0.10%	436,868
Nov 19, 2025	48.01	48.35	47.75	48.15	48.15	-	267,717
Nov 18, 2025	48.07	48.32	47.83	48.15	48.15	-0.25%	483,175
Nov 17, 2025	48.61	48.63	48.03	48.27	48.27	-0.68%	621,587
Nov 14, 2025	47.83	48.66	47.81	48.60	48.60	1.82%	458,840
Nov 13, 2025	47.71	48.03	47.52	47.73	47.73	-0.02%	276,724
Nov 12, 2025	47.73	47.99	47.58	47.74	47.74	-0.69%	251,666
Nov 11, 2025	47.92	48.09	47.74	48.07	48.07	0.48%	314,828
Nov 10, 2025	47.68	47.84	47.23	47.84	47.84	0.34%	326,510
Nov 7, 2025	47.40	47.68	47.01	47.68	47.68	-1.75%	184,209
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	47.34	1.07%	187,379
Nov 4, 2025	47.90	48.10	47.69	47.81	46.84	-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	47.37	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