MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	53.54	53.70	52.79	53.19	53.19	-0.26%	109,802
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
Jan 22, 2025	53.53	54.02	53.11	53.11	52.18	-0.67%	225,655
Jan 21, 2025	53.15	53.88	53.10	53.47	52.54	0.98%	244,354
Jan 17, 2025	52.76	53.04	52.61	52.95	52.03	0.40%	90,321
Jan 16, 2025	52.01	52.74	52.00	52.74	51.82	1.21%	96,842
Jan 15, 2025	52.15	52.32	51.77	52.11	51.20	0.40%	200,228
Jan 14, 2025	50.83	52.04	50.83	51.90	51.00	2.29%	106,754
Jan 13, 2025	50.33	50.84	50.33	50.74	49.86	0.79%	95,115
Jan 10, 2025	50.85	50.90	49.99	50.34	49.46	-	123,717
Jan 8, 2025	50.05	50.59	49.83	50.34	49.46	1.02%	210,826
Jan 7, 2025	50.36	50.36	49.83	49.83	48.96	-0.62%	76,983
Jan 6, 2025	50.26	50.37	49.95	50.14	49.27	0.08%	82,002
Jan 3, 2025	50.01	50.30	49.89	50.10	49.23	0.20%	49,337
Jan 2, 2025	49.52	50.00	49.33	50.00	49.13	1.19%	132,962
Dec 31, 2024	49.30	49.58	49.18	49.41	48.55	0.35%	70,056
Dec 30, 2024	49.07	49.33	48.64	49.24	48.38	0.18%	75,285
Dec 27, 2024	49.32	49.32	48.54	49.15	48.29	-0.08%	67,686
Dec 26, 2024	49.79	49.79	48.85	49.19	48.33	-1.28%	98,485
Dec 24, 2024	49.19	49.83	49.09	49.83	48.96	1.32%	56,999
Dec 23, 2024	48.80	49.18	48.30	49.18	48.32	0.70%	76,177
Dec 20, 2024	48.14	48.90	48.14	48.84	47.99	1.43%	91,302
Dec 19, 2024	48.50	48.84	48.01	48.15	47.31	0.25%	95,020
Dec 18, 2024	49.21	49.24	47.98	48.03	47.19	-2.04%	158,120
Dec 17, 2024	49.63	49.63	48.98	49.03	48.18	-1.27%	176,102
Dec 16, 2024	50.42	50.43	49.50	49.66	48.79	-1.37%	95,056
Dec 13, 2024	50.52	50.52	50.23	50.35	49.47	-0.24%	62,973
Dec 12, 2024	50.19	50.71	50.17	50.47	49.59	0.14%	83,011
Dec 11, 2024	50.19	50.55	50.10	50.40	49.52	0.90%	63,984
Dec 10, 2024	50.49	50.54	49.72	49.95	49.08	-1.07%	96,300
Dec 9, 2024	51.05	51.40	50.35	50.49	49.61	-0.79%	83,326
Dec 6, 2024	51.45	51.45	50.83	50.89	50.00	-1.05%	126,260
Dec 5, 2024	51.07	51.53	51.00	51.43	50.53	0.43%	182,177
Dec 4, 2024	51.70	51.70	50.93	51.21	50.32	-1.20%	132,922
Dec 3, 2024	52.21	52.21	51.45	51.83	50.93	-0.67%	73,140
Dec 2, 2024	52.38	52.38	51.57	52.18	51.27	-0.82%	86,287
Nov 29, 2024	51.62	52.61	51.62	52.61	51.69	1.98%	46,568
Nov 27, 2024	51.00	51.68	51.00	51.59	50.69	1.24%	74,481
Nov 26, 2024	50.42	50.96	50.42	50.96	50.07	0.77%	80,945
Nov 25, 2024	50.95	51.06	50.07	50.57	49.69	-0.63%	119,575
Nov 22, 2024	50.37	50.89	50.25	50.89	50.00	1.14%	154,504
Nov 21, 2024	49.92	50.32	49.56	50.32	49.44	1.40%	128,619
Nov 20, 2024	49.67	49.68	49.23	49.62	48.76	0.16%	73,537
Nov 19, 2024	49.29	49.65	49.23	49.54	48.68	0.22%	101,375
Nov 18, 2024	49.08	49.43	48.88	49.43	48.57	1.13%	413,920
Nov 15, 2024	48.53	49.03	48.38	48.88	48.03	0.62%	178,243
Nov 14, 2024	48.33	48.58	48.09	48.58	47.73	1.08%	108,259
Nov 13, 2024	48.14	48.26	47.81	48.06	47.22	0.50%	76,835
Nov 12, 2024	48.33	48.35	47.74	47.82	46.99	-0.83%	96,190
Nov 11, 2024	48.36	48.40	48.12	48.22	47.38	-0.23%	104,961
Nov 8, 2024	48.33	48.42	48.01	48.33	47.49	-0.47%	165,596
Nov 7, 2024	48.47	48.64	48.09	48.56	47.71	-1.58%	145,054
Nov 6, 2024	49.00	49.37	48.74	49.34	47.59	2.90%	205,176
Nov 5, 2024	47.69	48.32	47.69	47.95	46.25	0.95%	63,461
Nov 4, 2024	47.61	47.78	47.48	47.50	45.81	0.04%	56,353
Nov 1, 2024	47.59	47.70	47.39	47.48	45.79	0.08%	63,573
Oct 31, 2024	47.77	47.77	47.44	47.44	45.76	-0.46%	40,365
Oct 30, 2024	47.77	47.85	47.60	47.66	45.97	0.25%	96,926
Oct 29, 2024	47.76	47.76	47.31	47.54	45.85	-0.40%	78,140
Oct 28, 2024	47.88	47.88	47.46	47.73	46.04	-0.15%	94,122
Oct 25, 2024	48.07	48.07	47.70	47.80	46.10	-0.19%	94,278
Oct 24, 2024	47.86	47.93	47.70	47.89	46.19	0.15%	83,661
Oct 23, 2024	47.70	47.82	47.55	47.82	46.12	0.15%	77,303
Oct 22, 2024	47.71	47.75	47.53	47.75	46.05	0.17%	66,918
Oct 21, 2024	48.10	48.10	47.58	47.67	45.98	-0.54%	85,388
Oct 18, 2024	48.14	48.14	47.65	47.93	46.23	-0.17%	84,866
Oct 17, 2024	48.32	48.35	47.87	48.01	46.31	-0.64%	113,840
Oct 16, 2024	48.13	48.38	48.04	48.32	46.60	0.56%	91,527
Oct 15, 2024	48.30	48.40	48.00	48.05	46.34	-0.91%	70,893
Oct 14, 2024	48.57	48.57	48.36	48.49	46.77	-0.33%	91,933
Oct 11, 2024	48.49	48.65	48.37	48.65	46.92	0.37%	81,769
Oct 10, 2024	48.20	48.47	48.11	48.47	46.75	0.52%	77,120
Oct 9, 2024	47.87	48.24	47.72	48.22	46.51	0.58%	78,137
Oct 8, 2024	48.28	48.28	47.86	47.94	46.24	-1.09%	76,420
Oct 7, 2024	48.58	48.75	48.28	48.47	46.75	-0.02%	87,807