MLPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.34	31.60	31.34	31.60	31.60	0.44%	3,814
Sep 3, 2026	31.46	31.46	31.46	31.46	31.46	-0.59%	1,110
Sep 2, 2026	31.38	31.84	31.38	31.65	31.65	-0.07%	1,513
Sep 1, 2026	31.55	31.70	31.55	31.67	31.67	0.84%	4,911
Aug 31, 2026	31.36	31.41	31.25	31.41	31.41	0.45%	7,488
Aug 28, 2026	31.27	31.27	31.27	31.27	31.27	-0.13%	48
Aug 27, 2026	31.01	31.38	30.98	31.31	31.31	-0.24%	9,353
Aug 26, 2026	30.58	31.38	30.58	31.38	31.38	1.48%	1,991
Aug 25, 2026	30.95	30.95	30.93	30.93	30.93	-0.48%	736
Aug 24, 2026	30.91	31.08	30.91	31.08	31.08	0.23%	865
Aug 21, 2026	30.89	31.00	30.89	31.00	31.00	-0.02%	485
Aug 20, 2026	30.80	31.19	30.80	31.01	31.01	-0.26%	3,859
Aug 19, 2026	31.28	31.28	31.09	31.09	31.09	-0.66%	2,513
Aug 18, 2026	31.28	31.38	31.24	31.30	31.30	1.10%	2,568
Aug 17, 2026	31.05	31.10	30.91	30.96	30.96	-0.39%	4,051
Aug 14, 2026	31.00	31.08	30.85	31.08	31.08	1.25%	3,165
Aug 13, 2026	30.81	30.90	30.69	30.69	30.69	-0.52%	5,828
Aug 12, 2026	30.89	30.91	30.77	30.86	30.86	0.34%	10,017
Aug 11, 2026	30.60	30.88	30.56	30.75	30.75	0.93%	4,112
Aug 10, 2026	30.27	30.47	30.27	30.47	30.47	1.50%	5,472
Aug 7, 2026	30.29	30.29	30.02	30.02	30.02	-1.37%	3,467
Aug 6, 2026	30.25	30.43	30.25	30.43	30.43	1.13%	987
Aug 5, 2026	30.20	30.22	29.95	30.09	30.09	-1.09%	6,562
Aug 4, 2026	30.29	30.48	30.29	30.42	30.42	-0.55%	822
Aug 3, 2026	30.11	30.59	30.11	30.59	30.59	0.07%	5,103
Jul 31, 2026	30.15	30.63	29.80	30.57	30.57	1.16%	5,745
Jul 30, 2026	30.15	30.44	30.15	30.22	30.22	-0.21%	4,069
Jul 29, 2026	30.74	30.74	30.28	30.28	30.28	-0.06%	2,487
Jul 28, 2026	30.27	30.40	30.08	30.30	30.30	1.27%	5,960
Jul 27, 2026	29.92	29.92	29.92	29.92	29.92	-1.73%	389
Jul 24, 2026	30.46	30.65	30.45	30.45	30.45	-0.17%	559
Jul 23, 2026	30.42	30.51	30.42	30.50	30.50	0.76%	4,803
Jul 22, 2026	30.23	30.37	30.23	30.27	30.27	0.77%	4,409
Jul 21, 2026	30.05	30.05	30.04	30.04	30.04	-0.14%	1,097
Jul 20, 2026	30.08	30.08	30.08	30.08	30.08	0.84%	205
Jul 17, 2026	29.82	29.87	29.82	29.83	29.83	0.33%	1,931
Jul 16, 2026	29.12	29.85	29.12	29.74	29.73	1.47%	2,584
Jul 15, 2026	29.50	29.79	29.30	29.30	29.30	-1.18%	3,163
Jul 14, 2026	29.62	29.65	29.48	29.65	29.65	0.28%	13,256
Jul 13, 2026	29.80	30.01	29.80	30.01	29.57	2.08%	2,172
Jul 10, 2026	29.40	29.40	29.40	29.40	28.97	-0.27%	257
Jul 9, 2026	29.76	29.77	29.49	29.49	29.05	-0.92%	10,127
Jul 8, 2026	29.57	29.76	29.53	29.76	29.32	0.84%	3,974
Jul 7, 2026	29.35	29.51	29.35	29.51	29.07	2.25%	1,219
Jul 6, 2026	29.12	29.12	28.86	28.86	28.43	-0.31%	4,528
Jul 2, 2026	28.93	28.95	28.79	28.95	28.52	1.01%	5,656
Jul 1, 2026	28.46	28.74	28.46	28.66	28.24	-0.50%	2,917
Jun 30, 2026	28.90	28.90	28.80	28.80	28.38	0.27%	3,692
Jun 29, 2026	28.62	28.75	28.62	28.73	28.30	0.48%	2,304
Jun 26, 2026	28.48	28.59	28.43	28.59	28.17	1.02%	338