MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.76	51.87	50.72	51.49	51.49	-0.52%	324,523
Jan 29, 2026	51.92	52.04	51.58	51.76	51.76	0.68%	270,008
Jan 28, 2026	51.20	51.55	51.17	51.41	51.41	0.59%	240,855
Jan 27, 2026	50.82	51.20	50.74	51.11	51.11	0.59%	167,650
Jan 26, 2026	51.00	51.00	50.38	50.81	50.81	0.38%	144,827
Jan 23, 2026	50.96	51.07	50.58	50.62	50.62	-0.24%	221,724
Jan 22, 2026	50.56	50.74	50.35	50.74	50.74	0.36%	125,950
Jan 21, 2026	50.85	51.03	50.35	50.56	50.56	0.42%	248,474
Jan 20, 2026	50.77	50.85	50.25	50.35	50.35	-0.71%	151,829
Jan 16, 2026	50.63	50.80	50.50	50.71	50.71	0.40%	268,173
Jan 15, 2026	50.32	50.54	50.09	50.51	50.51	-0.12%	154,078
Jan 14, 2026	50.30	50.75	50.29	50.57	50.57	0.66%	159,717
Jan 13, 2026	49.72	50.39	49.72	50.24	50.24	1.13%	186,402
Jan 12, 2026	49.27	49.68	49.25	49.68	49.68	0.83%	244,027
Jan 9, 2026	48.94	49.28	48.94	49.27	49.27	0.78%	344,805
Jan 8, 2026	48.35	49.01	48.21	48.89	48.89	1.28%	425,337
Jan 7, 2026	48.17	48.44	47.99	48.27	48.27	0.40%	193,507
Jan 6, 2026	48.87	48.87	48.03	48.08	48.08	-1.37%	279,582
Jan 5, 2026	48.90	49.00	48.04	48.75	48.75	-0.04%	512,165
Jan 2, 2026	48.44	48.94	48.13	48.77	48.77	0.74%	356,833
Dec 31, 2025	48.43	48.47	48.18	48.41	48.41	-0.06%	314,818
Dec 30, 2025	48.33	48.53	48.25	48.44	48.44	0.23%	334,778
Dec 29, 2025	48.28	48.50	48.20	48.33	48.33	0.15%	315,885
Dec 26, 2025	48.47	48.56	48.09	48.26	48.26	-0.52%	208,410
Dec 24, 2025	48.54	48.65	48.35	48.51	48.51	-	295,594
Dec 23, 2025	48.35	48.58	48.25	48.51	48.51	0.17%	551,824
Dec 22, 2025	48.47	48.47	48.07	48.43	48.43	0.35%	540,733
Dec 19, 2025	48.24	48.41	48.10	48.26	48.26	0.15%	231,137
Dec 18, 2025	48.43	48.58	48.02	48.19	48.19	-0.17%	318,379
Dec 17, 2025	48.47	48.47	48.03	48.27	48.27	0.48%	291,994
Dec 16, 2025	48.56	48.61	47.97	48.04	48.04	-1.62%	614,518
Dec 15, 2025	48.85	48.86	48.49	48.83	48.83	0.04%	440,122
Dec 12, 2025	48.95	48.96	48.60	48.81	48.81	0.21%	216,710
Dec 11, 2025	48.65	48.93	48.55	48.71	48.71	-0.10%	201,266
Dec 10, 2025	48.83	48.84	48.52	48.76	48.76	-0.10%	168,950
Dec 9, 2025	49.14	49.44	48.77	48.81	48.81	-0.65%	135,595
Dec 8, 2025	49.38	49.38	49.02	49.13	49.13	-0.63%	134,583
Dec 5, 2025	49.39	49.67	49.26	49.44	49.44	-0.30%	184,626
Dec 4, 2025	49.06	49.59	49.02	49.59	49.59	1.33%	196,545
Dec 3, 2025	48.71	49.20	48.61	48.94	48.94	0.66%	189,945
Dec 2, 2025	49.16	49.17	48.51	48.62	48.62	-1.02%	208,145
Dec 1, 2025	49.02	49.23	49.02	49.12	49.12	0.06%	139,512
Nov 28, 2025	48.78	49.15	48.65	49.09	49.09	1.03%	92,799
Nov 26, 2025	48.50	48.89	48.41	48.59	48.59	0.50%	252,503
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