MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	52.79	52.79	52.15	52.44	52.44	-1.35%	105,651
Feb 10, 2025	53.16	53.33	52.87	53.16	53.16	0.91%	162,911
Feb 7, 2025	52.96	52.96	52.20	52.68	52.68	-2.06%	349,532
Feb 6, 2025	54.46	54.46	53.45	53.79	52.85	-1.36%	512,273
Feb 5, 2025	53.88	54.53	53.88	54.53	53.58	1.36%	257,132
Feb 4, 2025	53.43	54.12	53.23	53.80	52.86	0.43%	209,647
Feb 3, 2025	52.52	53.71	52.19	53.57	52.64	1.13%	401,476
Jan 31, 2025	54.01	54.01	52.80	52.97	52.05	-1.19%	261,072
Jan 30, 2025	53.13	54.05	52.89	53.61	52.68	1.44%	246,542
Jan 29, 2025	53.05	53.30	52.85	52.85	51.93	-0.23%	171,397
Jan 28, 2025	52.33	52.97	52.13	52.97	52.05	1.40%	136,784
Jan 27, 2025	53.17	53.17	51.70	52.24	51.33	-2.10%	159,888
Jan 24, 2025	53.37	53.65	53.23	53.36	52.43	0.51%	95,621
Jan 23, 2025	53.44	53.62	53.08	53.09	52.16	-0.04%	102,121