MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.71	54.09	53.56	54.03	54.03	1.10%	162,078
Apr 27, 2026	53.50	53.72	53.26	53.44	53.44	0.11%	188,236
Apr 24, 2026	53.46	53.46	52.98	53.38	53.38	-0.30%	114,605
Apr 23, 2026	53.30	53.55	53.18	53.54	53.54	0.64%	142,247
Apr 22, 2026	53.08	53.28	52.97	53.20	53.20	0.76%	134,139
Apr 21, 2026	52.75	53.03	52.43	52.80	52.80	0.23%	159,778
Apr 20, 2026	52.73	52.81	52.41	52.68	52.68	0.21%	201,184
Apr 17, 2026	52.54	52.59	51.85	52.57	52.57	-0.83%	293,433
Apr 16, 2026	52.80	53.26	52.79	53.01	53.01	0.57%	93,060
Apr 15, 2026	52.97	53.00	52.60	52.71	52.71	-0.26%	137,754
Apr 14, 2026	53.37	53.37	52.60	52.85	52.85	-1.01%	350,899
Apr 13, 2026	53.92	54.01	53.08	53.39	53.39	-0.67%	267,946
Apr 10, 2026	53.83	54.11	53.68	53.75	53.75	-0.15%	160,896
Apr 9, 2026	54.04	54.78	53.67	53.83	53.83	-0.28%	331,303
Apr 8, 2026	53.42	54.04	52.92	53.98	53.98	-0.41%	384,961
Apr 7, 2026	53.78	54.36	53.78	54.20	54.20	1.14%	117,665
Apr 6, 2026	53.65	53.96	53.51	53.59	53.59	-0.43%	178,552
Apr 2, 2026	53.93	54.03	53.45	53.82	53.82	0.62%	216,099
Apr 1, 2026	53.47	53.59	52.70	53.49	53.49	-0.71%	386,036
Mar 31, 2026	54.75	54.90	53.51	53.87	53.87	-1.37%	244,633
Mar 30, 2026	55.19	55.24	54.46	54.62	54.62	-0.60%	264,757
Mar 27, 2026	55.53	55.74	54.75	54.95	54.95	-0.92%	611,375
Mar 26, 2026	54.80	55.49	54.80	55.46	55.46	1.00%	228,122
Mar 25, 2026	54.90	55.00	54.66	54.91	54.91	-0.24%	257,890
Mar 24, 2026	54.70	55.56	54.66	55.04	55.04	0.73%	396,698
Mar 23, 2026	54.12	54.86	53.77	54.64	54.64	0.37%	387,387
Mar 20, 2026	54.56	54.94	54.25	54.44	54.44	-0.24%	486,791
Mar 19, 2026	54.04	54.72	53.93	54.57	54.57	1.21%	494,124
Mar 18, 2026	54.20	54.20	53.76	53.92	53.92	-0.46%	190,182
Mar 17, 2026	53.93	54.43	53.93	54.17	54.17	0.63%	199,332
Mar 16, 2026	53.80	53.97	53.53	53.83	53.83	0.19%	142,777
Mar 13, 2026	53.46	53.94	53.41	53.73	53.73	0.60%	221,020
Mar 12, 2026	53.94	54.06	53.41	53.41	53.41	-0.91%	211,269
Mar 11, 2026	53.34	53.98	53.34	53.90	53.90	1.03%	277,611
Mar 10, 2026	53.34	54.09	53.26	53.35	53.35	-0.56%	525,593
Mar 9, 2026	54.19	54.32	53.61	53.65	53.65	-0.80%	574,149
Mar 6, 2026	54.44	54.49	53.96	54.08	54.08	-0.48%	337,856
Mar 5, 2026	54.25	54.61	53.87	54.34	54.34	0.41%	247,013
Mar 4, 2026	53.91	54.16	53.40	54.12	54.12	0.07%	236,942
Mar 3, 2026	54.40	54.40	53.49	54.08	54.08	-0.31%	280,714
Mar 2, 2026	54.00	54.30	53.53	54.25	54.25	1.38%	266,039
Feb 27, 2026	53.43	53.52	53.15	53.51	53.51	0.39%	198,715
Feb 26, 2026	52.78	53.35	52.51	53.30	53.30	0.66%	294,352
Feb 25, 2026	53.40	53.40	52.50	52.95	52.95	-0.47%	193,695
Feb 24, 2026	53.34	53.34	52.72	53.20	53.20	-0.04%	291,974
Feb 23, 2026	53.31	53.64	52.86	53.22	53.22	-0.22%	234,905
Feb 20, 2026	53.00	53.34	52.86	53.34	53.34	0.28%	276,738
Feb 19, 2026	52.91	53.19	52.77	53.19	53.19	0.36%	244,873
Feb 18, 2026	53.15	53.64	53.00	53.00	53.00	0.26%	200,484
Feb 17, 2026	52.76	53.13	52.32	52.86	52.86	-0.11%	384,145