MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	49.79	49.79	48.85	49.19	49.19	-1.28%	98,485
Dec 24, 2024	49.19	49.83	49.09	49.83	49.83	1.32%	56,999
Dec 23, 2024	48.80	49.18	48.30	49.18	49.18	0.70%	76,177
Dec 20, 2024	48.14	48.90	48.14	48.84	48.84	1.43%	91,302
Dec 19, 2024	48.50	48.84	48.01	48.15	48.15	0.25%	95,020
Dec 18, 2024	49.21	49.24	47.98	48.03	48.03	-2.04%	158,120
Dec 17, 2024	49.63	49.63	48.98	49.03	49.03	-1.27%	176,102
Dec 16, 2024	50.42	50.43	49.50	49.66	49.66	-1.37%	95,056
Dec 13, 2024	50.52	50.52	50.23	50.35	50.35	-0.24%	62,973
Dec 12, 2024	50.19	50.71	50.17	50.47	50.47	0.14%	83,011
Dec 11, 2024	50.19	50.55	50.10	50.40	50.40	0.90%	63,984
Dec 10, 2024	50.49	50.54	49.72	49.95	49.95	-1.07%	96,300
Dec 9, 2024	51.05	51.40	50.35	50.49	50.49	-0.79%	83,326
Dec 6, 2024	51.45	51.45	50.83	50.89	50.89	-1.05%	126,260
Dec 5, 2024	51.07	51.53	51.00	51.43	51.43	0.43%	182,177
Dec 4, 2024	51.70	51.70	50.93	51.21	51.21	-1.20%	132,922
Dec 3, 2024	52.21	52.21	51.45	51.83	51.83	-0.67%	73,140
Dec 2, 2024	52.38	52.38	51.57	52.18	52.18	-0.82%	86,287
Nov 29, 2024	51.62	52.61	51.62	52.61	52.61	1.98%	46,568
Nov 27, 2024	51.00	51.68	51.00	51.59	51.59	1.24%	74,481
Nov 26, 2024	50.42	50.96	50.42	50.96	50.96	0.77%	80,945
Nov 25, 2024	50.95	51.06	50.07	50.57	50.57	-0.63%	119,575
Nov 22, 2024	50.37	50.89	50.25	50.89	50.89	1.14%	154,504
Nov 21, 2024	49.92	50.32	49.56	50.32	50.32	1.40%	128,619
Nov 20, 2024	49.67	49.68	49.23	49.62	49.62	0.16%	73,537
Nov 19, 2024	49.29	49.65	49.23	49.54	49.54	0.22%	101,375
Nov 18, 2024	49.08	49.43	48.88	49.43	49.43	1.13%	413,920
Nov 15, 2024	48.53	49.03	48.38	48.88	48.88	0.62%	178,243
Nov 14, 2024	48.33	48.58	48.09	48.58	48.58	1.08%	108,259
Nov 13, 2024	48.14	48.26	47.81	48.06	48.06	0.50%	76,835
Nov 12, 2024	48.33	48.35	47.74	47.82	47.82	-0.83%	96,190
Nov 11, 2024	48.36	48.40	48.12	48.22	48.22	-0.23%	104,961
Nov 8, 2024	48.33	48.42	48.01	48.33	48.33	-0.47%	165,596
Nov 7, 2024	48.47	48.64	48.09	48.56	48.56	-1.58%	145,054
Nov 6, 2024	49.00	49.37	48.74	49.34	48.43	2.90%	205,176
Nov 5, 2024	47.69	48.32	47.69	47.95	47.07	0.95%	63,461
Nov 4, 2024	47.61	47.78	47.48	47.50	46.63	0.04%	56,353
Nov 1, 2024	47.59	47.70	47.39	47.48	46.61	0.08%	63,573
Oct 31, 2024	47.77	47.77	47.44	47.44	46.57	-0.46%	40,365
Oct 30, 2024	47.77	47.85	47.60	47.66	46.78	0.25%	96,926
Oct 29, 2024	47.76	47.76	47.31	47.54	46.67	-0.40%	78,140
Oct 28, 2024	47.88	47.88	47.46	47.73	46.85	-0.15%	94,122
Oct 25, 2024	48.07	48.07	47.70	47.80	46.92	-0.19%	94,278
Oct 24, 2024	47.86	47.93	47.70	47.89	47.01	0.15%	83,661
Oct 23, 2024	47.70	47.82	47.55	47.82	46.94	0.15%	77,303
Oct 22, 2024	47.71	47.75	47.53	47.75	46.87	0.17%	66,918
Oct 21, 2024	48.10	48.10	47.58	47.67	46.79	-0.54%	85,388
Oct 18, 2024	48.14	48.14	47.65	47.93	47.05	-0.17%	84,866
Oct 17, 2024	48.32	48.35	47.87	48.01	47.13	-0.64%	113,840
Oct 16, 2024	48.13	48.38	48.04	48.32	47.43	0.56%	91,527
Oct 15, 2024	48.30	48.40	48.00	48.05	47.17	-0.91%	70,893
Oct 14, 2024	48.57	48.57	48.36	48.49	47.60	-0.33%	91,933
Oct 11, 2024	48.49	48.65	48.37	48.65	47.76	0.37%	81,769
Oct 10, 2024	48.20	48.47	48.11	48.47	47.58	0.52%	77,120
Oct 9, 2024	47.87	48.24	47.72	48.22	47.33	0.58%	78,137
Oct 8, 2024	48.28	48.28	47.86	47.94	47.06	-1.09%	76,420
Oct 7, 2024	48.58	48.75	48.28	48.47	47.58	-0.02%	87,807
Oct 4, 2024	48.58	48.62	48.32	48.48	47.59	-0.49%	57,463
Oct 3, 2024	48.16	48.72	47.89	48.72	47.82	1.37%	82,833
Oct 2, 2024	48.40	48.40	47.87	48.06	47.18	-0.17%	67,695
Oct 1, 2024	47.90	48.20	47.88	48.14	47.25	0.33%	60,830
Sep 30, 2024	47.81	47.98	47.55	47.98	47.10	0.65%	87,092
Sep 27, 2024	47.57	47.77	47.47	47.67	46.79	0.51%	122,472
Sep 26, 2024	48.15	48.15	47.34	47.43	46.56	-1.52%	153,992
Sep 25, 2024	48.40	48.40	47.99	48.16	47.27	-0.41%	76,298
Sep 24, 2024	48.40	48.59	48.12	48.36	47.47	0.04%	129,997
Sep 23, 2024	47.93	48.45	47.87	48.34	47.45	0.88%	123,168
Sep 20, 2024	47.96	47.99	47.72	47.92	47.04	-0.15%	57,092
Sep 19, 2024	48.72	48.72	47.88	47.99	47.11	-0.35%	87,129
Sep 18, 2024	48.35	48.61	48.01	48.16	47.27	-0.45%	57,144
Sep 17, 2024	48.30	48.57	48.12	48.38	47.49	0.25%	80,082
Sep 16, 2024	48.10	48.36	48.09	48.26	47.37	0.23%	63,192
Sep 13, 2024	47.76	48.15	47.76	48.15	47.26	0.54%	77,337
Sep 12, 2024	47.53	47.89	47.37	47.89	47.01	1.44%	59,660
Sep 11, 2024	47.20	47.57	47.01	47.21	46.34	0.08%	57,792
Sep 10, 2024	47.15	47.45	46.88	47.17	46.30	0.36%	66,446
Sep 9, 2024	47.29	47.44	47.00	47.00	46.14	-0.51%	91,860
Sep 6, 2024	47.37	47.55	47.01	47.24	46.37	-0.92%	54,606
Sep 5, 2024	47.45	47.68	47.30	47.68	46.80	0.82%	162,850
Sep 4, 2024	47.58	47.81	47.27	47.29	46.42	-0.69%	73,617
Sep 3, 2024	47.73	47.73	47.10	47.62	46.74	-0.63%	152,733
Aug 30, 2024	47.68	48.01	47.68	47.92	47.04	0.19%	56,736
Aug 29, 2024	47.12	47.88	47.12	47.83	46.95	2.05%	51,978
Aug 28, 2024	47.35	47.35	46.78	46.87	46.01	-0.72%	94,046
Aug 27, 2024	47.95	47.95	47.20	47.21	46.34	-1.46%	62,478
Aug 26, 2024	47.61	48.00	47.57	47.91	47.03	0.82%	99,077
Aug 23, 2024	47.20	47.63	47.20	47.52	46.65	0.40%	60,062
Aug 22, 2024	47.29	47.35	47.14	47.33	46.46	0.06%	57,668
Aug 21, 2024	47.25	47.37	47.07	47.30	46.43	-0.23%	96,530
Aug 20, 2024	47.77	47.77	47.11	47.41	46.54	-0.75%	109,951
Aug 19, 2024	47.75	48.00	47.64	47.77	46.89	-0.48%	83,270
Aug 16, 2024	46.66	48.00	46.66	48.00	47.12	2.65%	67,607
Aug 15, 2024	46.42	46.95	46.42	46.76	45.90	0.82%	154,921
Aug 14, 2024	45.79	46.41	45.60	46.38	45.53	1.31%	146,880
Aug 13, 2024	45.73	45.78	45.28	45.78	44.94	-0.28%	160,646
Aug 12, 2024	46.48	46.49	45.55	45.91	45.07	-0.78%	79,406
Aug 9, 2024	46.77	46.77	46.08	46.27	45.42	-1.15%	72,435
Aug 8, 2024	46.46	46.87	46.25	46.81	45.95	1.25%	225,287
Aug 7, 2024	47.25	47.25	46.13	46.23	45.38	-2.55%	130,365
Aug 6, 2024	46.83	47.70	46.83	47.44	45.68	1.69%	114,195