MLPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	60.81	60.81	60.66	60.66	-	1.61%	529
Jun 5, 2025	59.87	60.00	59.30	59.70	59.70	0.93%	1,230
Jun 4, 2025	59.51	60.20	59.15	59.15	59.15	-2.40%	1,829
Jun 3, 2025	59.95	60.86	59.80	60.60	60.60	2.33%	2,441
Jun 2, 2025	58.68	59.23	58.68	59.23	59.23	0.92%	650
May 30, 2025	59.08	59.08	58.68	58.68	58.68	-0.72%	769
May 29, 2025	58.98	59.29	58.98	59.11	59.11	-1.81%	451
May 28, 2025	61.27	61.27	60.20	60.20	60.20	-1.13%	2,273
May 27, 2025	61.41	61.41	60.89	60.89	60.89	1.88%	265
May 23, 2025	59.77	59.77	59.77	59.77	59.77	0.71%	129
May 22, 2025	59.58	59.58	59.35	59.35	59.35	-0.19%	285
May 21, 2025	59.90	59.90	59.46	59.46	59.46	-2.28%	315
May 20, 2025	60.44	60.85	60.44	60.85	60.85	0.27%	2,165
May 19, 2025	60.28	60.69	60.21	60.69	60.69	-0.84%	993
May 16, 2025	61.03	61.20	61.00	61.20	61.20	-0.17%	540
May 15, 2025	61.33	61.33	61.30	61.30	61.30	0.58%	637
May 14, 2025	60.06	61.15	60.06	60.95	60.95	0.38%	3,832
May 13, 2025	58.45	60.72	58.45	60.72	60.72	3.52%	1,305
May 12, 2025	58.44	58.65	58.44	58.65	58.65	2.21%	217
May 9, 2025	57.59	57.79	57.38	57.38	57.38	0.88%	512
May 8, 2025	56.72	57.07	56.72	56.88	56.88	0.09%	1,012
May 7, 2025	57.02	62.72	55.82	56.83	56.83	2.65%	3,421
May 6, 2025	55.36	55.36	55.36	55.36	55.36	-1.09%	64
May 5, 2025	56.25	56.25	55.72	55.97	55.97	-3.18%	780
May 2, 2025	57.82	58.31	57.81	57.81	57.81	1.66%	486
May 1, 2025	57.53	57.53	56.87	56.87	56.87	-0.82%	230
Apr 30, 2025	60.00	60.00	57.34	57.34	57.34	-3.42%	596
Apr 29, 2025	59.37	59.37	59.37	59.37	59.37	-1.14%	123
Apr 28, 2025	58.11	60.47	58.11	60.05	60.05	0.48%	7,186
Apr 25, 2025	59.77	59.77	59.77	59.77	59.77	-0.38%	134
Apr 24, 2025	59.73	59.99	59.73	59.99	59.99	2.73%	340
Apr 23, 2025	60.00	60.07	58.40	58.40	58.40	0.81%	1,184
Apr 22, 2025	51.72	57.93	51.72	57.93	57.93	3.61%	590
Apr 21, 2025	55.91	55.91	55.91	55.91	55.91	-4.18%	230
Apr 17, 2025	58.35	58.35	58.35	58.35	58.35	1.90%	101
Apr 16, 2025	57.35	57.35	57.20	57.27	57.27	-0.48%	911
Apr 15, 2025	57.54	57.54	57.54	57.54	57.54	2.50%	255
Apr 14, 2025	55.33	56.53	55.33	56.14	56.14	4.26%	1,124
Apr 11, 2025	52.36	53.85	51.25	53.85	53.85	-0.30%	3,112
Apr 10, 2025	55.15	55.15	54.01	54.01	52.41	-4.44%	954
Apr 9, 2025	51.67	58.00	50.72	56.52	54.85	6.94%	12,087
Apr 8, 2025	57.48	57.48	52.71	52.85	51.29	-3.66%	1,434
Apr 7, 2025	57.00	57.00	52.00	54.86	53.24	-4.14%	5,680
Apr 4, 2025	64.82	64.82	57.22	57.22	55.54	-13.34%	4,946
Apr 3, 2025	68.93	68.93	65.82	66.03	64.08	-5.61%	1,269
Apr 2, 2025	68.93	69.95	68.93	69.95	67.89	0.93%	2,595
Apr 1, 2025	67.89	69.32	67.89	69.31	67.26	1.27%	1,687
Mar 31, 2025	68.54	68.54	68.44	68.44	66.42	-0.50%	401
Mar 28, 2025	68.35	68.78	68.35	68.78	66.75	0.33%	274
Mar 27, 2025	68.56	68.56	68.56	68.56	66.53	-0.41%	1