MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	50.10	50.86	50.10	50.85	50.85	1.80%	157,876
Apr 23, 2025	50.44	50.64	49.73	49.95	49.95	0.52%	121,065
Apr 22, 2025	49.46	49.91	49.17	49.69	49.69	2.31%	98,226
Apr 21, 2025	49.88	49.88	48.35	48.57	48.57	-2.65%	93,276
Apr 17, 2025	49.75	50.52	49.60	49.89	49.89	1.09%	247,016
Apr 16, 2025	49.62	50.09	49.22	49.35	49.35	-0.28%	198,952
Apr 15, 2025	48.84	49.89	48.84	49.49	49.49	1.37%	121,518
Apr 14, 2025	48.66	49.09	48.27	48.82	48.82	2.46%	127,196
Apr 11, 2025	47.25	47.80	46.26	47.65	47.65	1.51%	173,647
Apr 10, 2025	47.73	47.85	46.01	46.94	46.94	-2.92%	191,117
Apr 9, 2025	45.77	48.80	45.10	48.35	48.35	4.05%	453,005
Apr 8, 2025	49.00	49.31	45.88	46.47	46.47	-3.51%	324,852
Apr 7, 2025	46.78	48.68	45.09	48.16	48.16	-2.03%	445,188
Apr 4, 2025	51.01	51.01	47.98	49.16	49.16	-5.84%	489,325
Apr 3, 2025	52.73	52.91	52.10	52.21	52.21	-3.60%	228,588
Apr 2, 2025	53.79	54.17	53.43	54.16	54.16	0.63%	154,369
Apr 1, 2025	53.39	53.82	52.93	53.82	53.82	1.11%	126,808
Mar 31, 2025	53.35	53.54	53.06	53.23	53.23	-0.45%	135,059
Mar 28, 2025	53.47	53.52	52.96	53.47	53.47	0.26%	75,970
Mar 27, 2025	53.38	53.66	53.19	53.33	53.33	-0.09%	85,022
Mar 26, 2025	53.49	53.89	53.38	53.38	53.38	-0.09%	289,569
Mar 25, 2025	53.32	53.64	53.11	53.43	53.43	0.09%	127,268
Mar 24, 2025	53.32	53.62	53.10	53.38	53.38	0.81%	194,374
Mar 21, 2025	53.25	53.38	52.85	52.95	52.95	-0.88%	88,602
Mar 20, 2025	53.63	53.66	53.30	53.42	53.42	-0.78%	143,284
Mar 19, 2025	53.74	53.94	53.51	53.84	53.84	0.45%	161,845
Mar 18, 2025	53.42	53.74	53.22	53.60	53.60	0.04%	195,745
Mar 17, 2025	52.69	53.71	52.69	53.58	53.58	1.72%	146,694
Mar 14, 2025	51.96	52.89	51.81	52.68	52.68	1.85%	114,687
Mar 13, 2025	51.98	52.35	51.68	51.72	51.72	-0.50%	97,793
Mar 12, 2025	52.05	52.46	51.88	51.98	51.98	0.21%	131,710
Mar 11, 2025	51.75	52.08	51.38	51.87	51.87	0.46%	160,596
Mar 10, 2025	51.10	51.99	51.10	51.63	51.63	0.12%	141,236
Mar 7, 2025	51.02	51.88	50.68	51.57	51.57	1.44%	212,590
Mar 6, 2025	51.38	51.57	50.56	50.84	50.84	-1.45%	140,990
Mar 5, 2025	52.05	52.08	50.91	51.59	51.59	-0.71%	348,869
Mar 4, 2025	52.74	52.74	51.61	51.96	51.96	-2.31%	131,744
Mar 3, 2025	53.54	53.70	52.79	53.19	53.19	-0.26%	110,044
Feb 28, 2025	52.50	53.35	52.35	53.33	53.33	1.31%	128,139
Feb 27, 2025	52.93	52.97	52.47	52.64	52.64	-0.15%	103,918
Feb 26, 2025	52.64	52.91	52.46	52.72	52.72	0.15%	228,837
Feb 25, 2025	52.84	52.84	51.80	52.64	52.64	-0.08%	206,602
Feb 24, 2025	53.25	53.25	52.11	52.68	52.68	-0.94%	203,162
Feb 21, 2025	53.62	53.62	52.75	53.18	53.18	-1.21%	88,662
Feb 20, 2025	53.50	53.83	52.91	53.83	53.83	0.60%	97,579
Feb 19, 2025	53.60	53.86	53.21	53.51	53.51	-0.11%	415,744
Feb 18, 2025	53.06	53.73	53.06	53.57	53.57	0.98%	181,088
Feb 14, 2025	52.82	53.32	52.76	53.05	53.05	0.42%	267,829
Feb 13, 2025	52.01	52.83	51.78	52.83	52.83	2.30%	170,857
Feb 12, 2025	52.25	52.37	51.64	51.64	51.64	-1.53%	155,783