MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	53.00	53.34	52.86	53.34	53.34	0.28%	276,738
Feb 19, 2026	52.91	53.19	52.77	53.19	53.19	0.36%	244,873
Feb 18, 2026	53.15	53.64	53.00	53.00	53.00	0.26%	200,484
Feb 17, 2026	52.76	53.13	52.32	52.86	52.86	-0.11%	384,145
Feb 13, 2026	51.93	52.97	51.83	52.92	52.92	2.20%	303,402
Feb 12, 2026	52.26	52.47	51.52	51.78	51.78	-0.73%	403,615
Feb 11, 2026	51.87	52.19	51.85	52.16	52.16	0.97%	227,070
Feb 10, 2026	51.48	51.75	51.28	51.66	51.66	0.51%	271,415
Feb 9, 2026	51.12	51.58	50.93	51.40	51.40	-1.48%	326,347
Feb 6, 2026	52.29	52.42	51.99	52.17	51.17	-0.06%	231,524
Feb 5, 2026	52.08	52.22	51.55	52.20	51.20	0.06%	364,669
Feb 4, 2026	51.81	52.33	51.70	52.17	51.17	0.85%	411,152
Feb 3, 2026	51.34	51.84	51.19	51.73	50.74	1.37%	311,852
Feb 2, 2026	51.06	51.38	50.85	51.03	50.05	-0.89%	260,154
Jan 30, 2026	51.76	51.87	50.72	51.49	50.50	-0.52%	324,523
Jan 29, 2026	51.92	52.04	51.58	51.76	50.77	0.68%	270,124
Jan 28, 2026	51.20	51.55	51.17	51.41	50.42	0.59%	240,862
Jan 27, 2026	50.82	51.20	50.74	51.11	50.13	0.59%	167,655
Jan 26, 2026	51.00	51.00	50.38	50.81	49.84	0.38%	144,893
Jan 23, 2026	50.96	51.07	50.58	50.62	49.65	-0.24%	222,137
Jan 22, 2026	50.56	50.74	50.35	50.74	49.77	0.36%	125,963
Jan 21, 2026	50.85	51.03	50.35	50.56	49.59	0.42%	248,474
Jan 20, 2026	50.77	50.85	50.25	50.35	49.38	-0.71%	151,833
Jan 16, 2026	50.63	50.80	50.50	50.71	49.74	0.40%	268,174
Jan 15, 2026	50.32	50.54	50.09	50.51	49.54	-0.12%	154,084
Jan 14, 2026	50.30	50.75	50.29	50.57	49.60	0.66%	159,726
Jan 13, 2026	49.72	50.39	49.72	50.24	49.28	1.13%	186,468
Jan 12, 2026	49.27	49.68	49.25	49.68	48.73	0.83%	244,031
Jan 9, 2026	48.94	49.28	48.94	49.27	48.33	0.78%	345,005
Jan 8, 2026	48.35	49.01	48.21	48.89	47.95	1.28%	425,337
Jan 7, 2026	48.17	48.44	47.99	48.27	47.34	0.40%	193,507
Jan 6, 2026	48.87	48.87	48.03	48.08	47.16	-1.37%	279,584
Jan 5, 2026	48.90	49.00	48.04	48.75	47.82	-0.04%	512,165
Jan 2, 2026	48.44	48.94	48.13	48.77	47.84	0.74%	356,834
Dec 31, 2025	48.43	48.47	48.18	48.41	47.48	-0.06%	314,818
Dec 30, 2025	48.33	48.53	48.25	48.44	47.51	0.23%	336,764
Dec 29, 2025	48.28	48.50	48.20	48.33	47.40	0.15%	315,885
Dec 26, 2025	48.47	48.56	48.09	48.26	47.33	-0.52%	208,435
Dec 24, 2025	48.54	48.65	48.35	48.51	47.58	-	295,594
Dec 23, 2025	48.35	48.58	48.25	48.51	47.58	0.17%	551,824
Dec 22, 2025	48.47	48.47	48.07	48.43	47.50	0.35%	540,734
Dec 19, 2025	48.24	48.41	48.10	48.26	47.33	0.15%	231,147
Dec 18, 2025	48.43	48.58	48.02	48.19	47.27	-0.17%	318,379
Dec 17, 2025	48.47	48.47	48.03	48.27	47.34	0.48%	291,994
Dec 16, 2025	48.56	48.61	47.97	48.04	47.12	-1.62%	614,518
Dec 15, 2025	48.85	48.86	48.49	48.83	47.89	0.04%	440,122
Dec 12, 2025	48.95	48.96	48.60	48.81	47.87	0.21%	216,710
Dec 11, 2025	48.65	48.93	48.55	48.71	47.78	-0.10%	201,266
Dec 10, 2025	48.83	48.84	48.52	48.76	47.83	-0.10%	168,950
Dec 9, 2025	49.14	49.44	48.77	48.81	47.87	-0.65%	135,595