MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.78	49.15	48.65	49.09	49.09	1.03%	92,700
Nov 26, 2025	48.50	48.89	48.41	48.59	48.59	0.50%	252,404
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
Oct 27, 2025	48.32	48.39	48.13	48.39	47.41	0.73%	178,623
Oct 24, 2025	48.35	48.46	48.04	48.04	47.07	-0.62%	157,444
Oct 23, 2025	48.35	48.44	48.07	48.34	47.36	0.35%	161,840
Oct 22, 2025	47.90	48.23	47.53	48.17	47.20	1.03%	152,265
Oct 21, 2025	47.68	47.73	47.42	47.68	46.72	0.06%	168,026
Oct 20, 2025	47.23	47.70	47.23	47.65	46.69	1.00%	221,981
Oct 17, 2025	47.01	47.18	46.83	47.18	46.23	0.13%	351,620
Oct 16, 2025	47.44	47.53	46.90	47.12	46.17	-0.67%	213,136
Oct 15, 2025	47.15	47.64	47.15	47.44	46.48	0.68%	102,548
Oct 14, 2025	46.64	47.17	46.51	47.12	46.17	-0.15%	268,917
Oct 13, 2025	46.71	47.19	46.55	47.19	46.24	1.72%	198,616
Oct 10, 2025	47.18	47.24	46.39	46.39	45.45	-1.90%	170,119
Oct 9, 2025	47.90	47.97	47.18	47.29	46.34	-1.21%	159,983
Oct 8, 2025	48.01	48.07	47.68	47.87	46.90	-0.08%	153,542
Oct 7, 2025	47.87	47.98	47.62	47.91	46.94	0.10%	223,816
Oct 6, 2025	48.28	48.31	47.75	47.86	46.89	-0.54%	338,665
Oct 3, 2025	48.28	48.38	48.12	48.12	47.15	-0.19%	125,187
Oct 2, 2025	48.39	48.54	48.10	48.21	47.24	-0.64%	188,171
Oct 1, 2025	48.54	48.56	48.36	48.52	47.54	0.21%	165,817
Sep 30, 2025	48.41	48.56	48.17	48.42	47.44	-0.10%	245,237
Sep 29, 2025	49.20	49.20	48.32	48.47	47.49	-1.64%	199,705
Sep 26, 2025	49.00	49.39	49.00	49.28	48.28	0.49%	163,675
Sep 25, 2025	48.90	49.14	48.68	49.04	48.05	0.16%	96,686
Sep 24, 2025	48.53	49.08	48.32	48.96	47.97	1.20%	204,304
Sep 23, 2025	48.30	48.46	48.20	48.38	47.40	0.27%	302,331
Sep 22, 2025	48.54	48.54	48.08	48.25	47.28	-0.56%	201,698
Sep 19, 2025	49.05	49.19	48.48	48.52	47.54	-2.12%	174,737