MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	52.44	52.52	51.97	52.12	52.12	-0.04%	209,101
Nov 11, 2026	51.76	52.20	51.51	52.14	52.14	0.71%	134,926
Nov 10, 2026	50.98	51.77	50.94	51.77	51.77	0.90%	332,542
Nov 9, 2026	51.13	51.46	50.62	51.31	51.31	0.55%	240,493
Nov 6, 2026	51.53	51.87	51.33	51.86	51.03	0.62%	388,656
Nov 5, 2026	52.87	52.97	51.54	51.54	50.72	-2.05%	361,206
Nov 4, 2026	53.86	54.01	52.46	52.62	51.78	-3.06%	1,574,982
Nov 3, 2026	54.21	54.71	54.11	54.28	53.41	-0.13%	215,707
Nov 2, 2026	55.25	55.25	54.18	54.35	53.48	-2.74%	287,105
Oct 30, 2026	55.84	55.88	55.29	55.88	54.99	0.87%	238,363
Oct 29, 2026	55.18	55.41	55.00	55.40	54.51	0.98%	262,522
Oct 28, 2026	54.73	54.98	54.54	54.86	53.98	0.26%	162,072
Oct 27, 2026	54.68	54.80	54.35	54.72	53.84	0.11%	69,659
Oct 26, 2026	54.25	54.95	54.25	54.66	53.79	0.15%	109,177
Oct 23, 2026	54.06	54.79	54.04	54.58	53.71	1.47%	117,742
Oct 22, 2026	53.94	54.02	53.14	53.79	52.93	-0.43%	178,680
Oct 21, 2026	54.06	54.20	53.89	54.02	53.16	-0.07%	161,456
Oct 20, 2026	54.01	54.06	53.58	54.06	53.19	0.58%	194,877
Oct 19, 2026	54.16	54.16	53.52	53.75	52.89	-0.57%	177,992
Oct 16, 2026	53.78	54.06	53.47	54.06	53.19	1.20%	81,975
Oct 15, 2026	53.72	53.72	52.87	53.42	52.57	-0.43%	177,318
Oct 14, 2026	53.94	54.03	53.37	53.65	52.79	-1.01%	1,235,708
Oct 13, 2026	53.90	54.20	53.68	54.20	53.33	0.26%	279,209
Oct 12, 2026	54.05	54.32	53.93	54.06	53.19	0.17%	192,788
Oct 9, 2026	54.01	54.36	53.84	53.97	53.11	-0.55%	442,053
Oct 8, 2026	54.03	54.32	53.94	54.27	53.40	0.91%	216,895
Oct 7, 2026	54.61	54.75	53.35	53.78	52.92	-1.92%	388,769
Oct 6, 2026	54.35	54.87	54.01	54.83	53.95	0.90%	230,003
Oct 5, 2026	53.78	54.68	53.70	54.34	53.47	0.74%	267,098
Oct 2, 2026	53.35	53.96	53.31	53.94	53.08	0.50%	213,602
Oct 1, 2026	53.24	53.67	52.83	53.67	52.81	0.81%	215,486
Sep 30, 2026	53.83	53.89	52.99	53.24	52.39	-0.76%	471,838
Sep 29, 2026	54.05	54.05	53.36	53.65	52.79	-0.94%	776,211
Sep 28, 2026	54.65	54.65	53.88	54.16	53.29	-0.71%	123,076
Sep 25, 2026	54.71	54.71	54.03	54.55	53.68	-0.53%	124,194
Sep 24, 2026	55.50	55.50	54.72	54.84	53.96	-0.33%	206,635
Sep 23, 2026	55.45	55.65	54.98	55.02	54.14	-0.69%	196,755
Sep 22, 2026	55.62	56.06	55.18	55.40	54.51	-0.81%	238,383
Sep 21, 2026	56.29	56.72	55.71	55.85	54.96	-1.13%	190,419
Sep 18, 2026	56.49	56.65	56.22	56.49	55.59	0.09%	230,307
Sep 17, 2026	56.27	56.51	56.00	56.44	55.54	0.43%	161,481
Sep 16, 2026	57.01	57.01	55.81	56.20	55.30	-0.79%	281,597
Sep 15, 2026	56.82	57.00	56.51	56.65	55.74	-0.16%	168,741
Sep 14, 2026	57.57	57.73	56.70	56.74	55.83	-1.01%	210,231
Sep 11, 2026	57.42	57.48	56.89	57.32	56.40	-0.31%	105,256
Sep 10, 2026	58.00	58.00	57.25	57.50	56.58	-0.40%	159,269
Sep 9, 2026	57.72	57.78	57.43	57.73	56.81	0.33%	177,562
Sep 8, 2026	57.21	57.68	57.08	57.54	56.62	0.59%	175,672
Sep 4, 2026	57.09	57.28	56.54	57.20	56.28	0.25%	131,402
Sep 3, 2026	57.50	57.56	57.06	57.06	56.15	-0.75%	163,952