MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.06	54.79	54.04	54.79	54.79	1.86%	63,278
Oct 22, 2026	53.94	54.02	53.14	53.79	53.79	-0.43%	178,654
Oct 21, 2026	54.06	54.20	53.89	54.02	54.02	-0.07%	161,454
Oct 20, 2026	54.01	54.06	53.58	54.06	54.06	0.58%	194,875
Oct 19, 2026	54.16	54.16	53.52	53.75	53.75	-0.57%	177,989
Oct 16, 2026	53.78	54.06	53.47	54.06	54.06	1.20%	81,972
Oct 15, 2026	53.72	53.72	52.87	53.42	53.42	-0.43%	177,300
Oct 14, 2026	53.94	54.03	53.37	53.65	53.65	-1.01%	1,235,673
Oct 13, 2026	53.90	54.20	53.68	54.20	54.20	0.26%	279,184
Oct 12, 2026	54.05	54.32	53.93	54.06	54.06	0.17%	192,786
Oct 9, 2026	54.01	54.36	53.84	53.97	53.97	-0.55%	442,048
Oct 8, 2026	54.03	54.32	53.94	54.27	54.27	0.91%	216,864
Oct 7, 2026	54.61	54.75	53.35	53.78	53.78	-1.92%	388,765
Oct 6, 2026	54.35	54.87	54.01	54.83	54.83	0.90%	230,000
Oct 5, 2026	53.78	54.68	53.70	54.34	54.34	0.74%	267,096
Oct 2, 2026	53.35	53.96	53.31	53.94	53.94	0.50%	213,580
Oct 1, 2026	53.24	53.67	52.83	53.67	53.67	0.81%	214,999
Sep 30, 2026	53.83	53.89	52.99	53.24	53.24	-0.76%	435,540
Sep 29, 2026	54.05	54.05	53.36	53.65	53.65	-0.94%	776,193
Sep 28, 2026	54.65	54.65	53.88	54.16	54.16	-0.71%	123,074
Sep 25, 2026	54.71	54.71	54.03	54.55	54.55	-0.53%	123,914
Sep 24, 2026	55.50	55.50	54.72	54.84	54.84	-0.33%	206,615
Sep 23, 2026	55.45	55.65	54.98	55.02	55.02	-0.69%	196,236
Sep 22, 2026	55.62	56.06	55.18	55.40	55.40	-0.81%	238,380
Sep 21, 2026	56.29	56.72	55.71	55.85	55.85	-1.13%	188,798
Sep 18, 2026	56.49	56.65	56.22	56.49	56.49	0.09%	230,305
Sep 17, 2026	56.27	56.51	56.00	56.44	56.44	0.43%	161,479
Sep 16, 2026	57.01	57.01	55.81	56.20	56.20	-0.79%	281,591
Sep 15, 2026	56.82	57.00	56.51	56.65	56.65	-0.16%	168,737
Sep 14, 2026	57.57	57.73	56.70	56.74	56.74	-1.01%	210,228
Sep 11, 2026	57.42	57.48	56.89	57.32	57.32	-0.31%	105,051
Sep 10, 2026	58.00	58.00	57.25	57.50	57.50	-0.40%	159,266
Sep 9, 2026	57.72	57.78	57.43	57.73	57.73	0.33%	177,057
Sep 8, 2026	57.21	57.68	57.08	57.54	57.54	0.59%	175,569
Sep 4, 2026	57.09	57.28	56.54	57.20	57.20	0.25%	131,304
Sep 3, 2026	57.50	57.56	57.06	57.06	57.06	-0.75%	163,945
Sep 2, 2026	57.49	57.58	56.90	57.49	57.49	0.38%	260,573
Sep 1, 2026	57.77	57.77	56.99	57.27	57.27	-0.07%	120,863
Aug 31, 2026	57.03	57.31	56.77	57.31	57.31	0.84%	120,789
Aug 28, 2026	56.88	57.00	56.65	56.83	56.83	-0.23%	98,017
Aug 27, 2026	56.79	57.02	56.22	56.96	56.96	0.30%	98,539
Aug 26, 2026	56.22	56.97	56.13	56.79	56.79	0.94%	192,458
Aug 25, 2026	56.24	56.39	56.01	56.26	56.26	-0.23%	165,360
Aug 24, 2026	56.24	56.45	55.99	56.39	56.39	0.02%	138,142
Aug 21, 2026	56.48	56.69	55.91	56.38	56.38	-0.14%	163,142
Aug 20, 2026	56.54	56.70	56.26	56.46	56.46	0.04%	130,174
Aug 19, 2026	56.88	56.97	56.16	56.44	56.44	-0.74%	139,381
Aug 18, 2026	56.42	56.89	56.08	56.86	56.86	1.12%	169,028
Aug 17, 2026	56.87	56.87	55.89	56.23	56.23	-0.48%	161,890
Aug 14, 2026	56.07	56.50	55.90	56.50	56.50	1.07%	149,346