MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	55.93	56.26	55.77	55.90	55.90	-0.64%	232,744
Aug 12, 2026	55.66	56.26	55.66	56.26	56.26	0.77%	183,988
Aug 11, 2026	55.50	56.11	55.43	55.83	55.83	0.41%	190,428
Aug 10, 2026	55.03	55.60	54.81	55.60	55.60	1.28%	163,677
Aug 7, 2026	56.14	56.45	55.69	55.92	54.90	-0.85%	392,844
Aug 6, 2026	56.21	56.64	55.88	56.40	55.37	1.04%	158,447
Aug 5, 2026	56.61	56.62	55.56	55.82	54.80	-0.98%	135,600
Aug 4, 2026	56.44	56.60	55.69	56.37	55.34	-0.37%	308,822
Aug 3, 2026	56.17	56.61	56.07	56.58	55.55	-0.32%	1,081,115
Jul 31, 2026	56.20	56.76	55.90	56.76	55.72	0.87%	91,637
Jul 30, 2026	55.97	56.31	55.78	56.27	55.24	0.70%	130,150
Jul 29, 2026	56.50	56.80	55.88	55.88	54.86	-0.57%	201,978
Jul 28, 2026	55.69	56.35	55.56	56.20	55.17	1.17%	116,840
Jul 27, 2026	56.00	56.07	55.41	55.55	54.54	-1.44%	120,877
Jul 24, 2026	56.24	56.88	56.15	56.36	55.33	-0.07%	125,440
Jul 23, 2026	56.68	56.68	56.02	56.40	55.37	0.59%	135,561
Jul 22, 2026	55.84	56.21	55.75	56.07	55.05	0.74%	205,621
Jul 21, 2026	55.83	55.83	55.37	55.66	54.64	-0.20%	169,588
Jul 20, 2026	55.45	56.07	55.18	55.77	54.75	0.74%	151,222
Jul 17, 2026	55.47	55.68	54.89	55.36	54.35	-0.02%	153,518
Jul 16, 2026	54.61	55.44	54.61	55.37	54.36	1.35%	141,110
Jul 15, 2026	55.02	55.31	54.36	54.63	53.63	-0.80%	262,472
Jul 14, 2026	55.19	55.40	54.90	55.07	54.07	0.03%	114,379
Jul 13, 2026	54.46	55.21	54.46	55.06	54.05	1.77%	203,107
Jul 10, 2026	54.59	54.59	53.79	54.10	53.11	-0.64%	155,526
Jul 9, 2026	54.73	54.88	54.24	54.45	53.46	-0.71%	118,470
Jul 8, 2026	54.50	54.84	54.20	54.84	53.84	0.85%	212,576
Jul 7, 2026	53.54	54.56	53.54	54.38	53.39	2.03%	190,137
Jul 6, 2026	53.41	53.90	53.25	53.30	52.33	-0.21%	153,595
Jul 2, 2026	52.98	53.49	52.95	53.41	52.44	1.00%	138,233
Jul 1, 2026	52.98	53.14	52.78	52.88	51.92	-0.38%	109,171