MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	53.04	53.34	52.75	53.08	52.11	0.09%	115,575
Jun 29, 2026	52.85	53.17	52.63	53.03	52.06	0.30%	178,284
Jun 26, 2026	52.40	52.90	52.40	52.87	51.91	0.70%	142,930
Jun 25, 2026	51.77	52.81	51.69	52.50	51.54	1.18%	123,373
Jun 24, 2026	52.79	52.80	51.81	51.89	50.94	-2.54%	261,031
Jun 23, 2026	52.50	53.24	51.96	53.24	52.27	1.78%	203,038
Jun 22, 2026	51.93	52.36	51.53	52.31	51.36	0.58%	149,368
Jun 18, 2026	51.90	52.20	51.23	52.01	51.06	0.21%	178,125
Jun 17, 2026	52.26	52.38	51.70	51.90	50.95	-0.94%	207,500
Jun 16, 2026	52.50	52.76	52.08	52.39	51.43	-0.70%	293,269
Jun 15, 2026	53.00	53.28	52.60	52.76	51.80	-1.29%	362,225
Jun 12, 2026	53.70	54.44	53.12	53.45	52.48	-0.93%	168,706
Jun 11, 2026	54.42	54.55	53.80	53.95	52.97	-0.72%	172,717
Jun 10, 2026	53.99	54.70	53.84	54.34	53.35	1.21%	121,796
Jun 9, 2026	54.00	54.31	53.67	53.69	52.71	-0.87%	141,872
Jun 8, 2026	54.39	54.58	53.87	54.16	53.17	-0.51%	154,252
Jun 5, 2026	54.63	54.78	54.16	54.44	53.45	-0.55%	265,118