MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.92	63.07	61.79	62.20	62.20	-1.29%	513,690
Feb 20, 2025	63.12	63.18	61.96	63.01	63.01	-0.36%	835,288
Feb 19, 2025	63.11	63.65	62.80	63.24	63.24	0.05%	480,593
Feb 18, 2025	62.34	63.34	62.34	63.21	63.21	1.36%	279,139
Feb 14, 2025	63.16	63.17	62.36	62.36	62.36	-0.62%	310,123
Feb 13, 2025	61.91	62.98	61.68	62.75	62.75	1.72%	547,334
Feb 12, 2025	62.00	62.69	61.58	61.69	61.69	-1.49%	387,548
Feb 11, 2025	63.04	63.04	62.02	62.62	62.62	-0.67%	713,179
Feb 10, 2025	62.98	63.45	62.45	63.04	63.04	0.90%	521,155
Feb 7, 2025	62.68	62.69	61.85	62.48	62.48	-0.92%	2,265,920
Feb 6, 2025	64.58	64.71	62.72	63.06	62.37	-2.13%	549,435
Feb 5, 2025	63.68	64.53	63.68	64.43	63.73	1.48%	1,032,974
Feb 4, 2025	63.40	64.02	63.28	63.49	62.80	-	1,700,623
Feb 3, 2025	61.90	63.63	61.41	63.49	62.80	1.41%	983,644
Jan 31, 2025	64.50	64.50	62.61	62.61	61.93	-2.93%	639,193
Jan 30, 2025	64.12	64.50	63.83	64.50	63.80	1.45%	1,017,965
Jan 29, 2025	63.13	64.05	63.07	63.58	62.89	0.54%	509,085
Jan 28, 2025	62.97	63.33	62.25	63.24	62.55	0.72%	736,662
Jan 27, 2025	64.95	65.23	62.20	62.79	62.10	-4.49%	878,229
Jan 24, 2025	65.94	66.18	65.55	65.74	65.02	-0.24%	527,338
Jan 23, 2025	66.22	66.43	65.39	65.90	65.18	0.02%	519,104
Jan 22, 2025	67.28	67.40	65.83	65.89	65.17	-1.95%	649,475
Jan 21, 2025	66.41	67.47	66.41	67.20	66.47	1.74%	725,547
Jan 17, 2025	65.70	66.41	65.35	66.05	65.33	0.61%	716,580
Jan 16, 2025	64.59	65.65	64.40	65.65	64.93	1.66%	660,102
Jan 15, 2025	64.80	65.13	64.44	64.58	63.88	0.48%	972,138
Jan 14, 2025	62.73	64.50	62.69	64.27	63.57	2.59%	3,710,333
Jan 13, 2025	62.10	62.90	62.07	62.65	61.97	0.72%	648,240
Jan 10, 2025	63.03	63.24	61.89	62.20	61.52	-0.53%	837,303
Jan 8, 2025	61.58	62.61	61.58	62.53	61.85	1.21%	727,272
Jan 7, 2025	62.00	62.09	61.56	61.78	61.11	0.15%	851,390
Jan 6, 2025	62.42	62.42	61.60	61.69	61.02	-0.29%	322,281
Jan 3, 2025	61.89	62.36	61.76	61.87	61.19	0.32%	497,589
Jan 2, 2025	60.95	61.70	60.66	61.67	61.00	1.83%	458,164
Dec 31, 2024	60.40	60.77	60.21	60.56	59.90	0.55%	386,722
Dec 30, 2024	59.84	60.43	59.36	60.23	59.57	0.70%	342,465
Dec 27, 2024	60.00	60.22	59.47	59.81	59.10	-0.58%	972,054
Dec 26, 2024	60.70	60.70	59.87	60.16	59.45	-0.82%	659,751
Dec 24, 2024	60.41	60.66	59.98	60.66	59.94	0.98%	146,842
Dec 23, 2024	59.37	60.07	58.89	60.07	59.36	0.79%	175,569
Dec 20, 2024	58.39	59.60	58.39	59.60	58.90	1.93%	619,159
Dec 19, 2024	58.68	59.16	58.15	58.47	57.78	0.43%	1,014,988
Dec 18, 2024	59.77	59.83	57.94	58.22	57.53	-2.82%	247,514
Dec 17, 2024	59.84	59.93	59.13	59.91	59.20	-0.65%	321,598
Dec 16, 2024	61.02	61.02	60.08	60.30	59.59	-1.00%	723,082
Dec 13, 2024	61.34	61.44	60.77	60.91	60.19	-0.64%	144,808
Dec 12, 2024	61.39	61.55	61.10	61.30	60.58	0.05%	478,396
Dec 11, 2024	61.04	61.58	60.88	61.27	60.55	0.71%	152,750
Dec 10, 2024	61.30	61.37	60.58	60.84	60.12	-0.38%	234,258
Dec 9, 2024	62.96	63.08	61.05	61.07	60.35	-2.38%	399,876
Dec 6, 2024	63.43	63.43	62.28	62.56	61.82	-1.28%	389,393
Dec 5, 2024	62.72	63.59	62.46	63.37	62.62	1.34%	577,640
Dec 4, 2024	63.06	63.15	62.17	62.53	61.79	-0.89%	640,255
Dec 3, 2024	63.07	63.21	62.57	63.09	62.35	0.25%	273,784
Dec 2, 2024	64.48	64.48	62.61	62.93	62.19	-2.16%	708,189
Nov 29, 2024	63.83	64.41	63.68	64.32	63.56	1.34%	155,184
Nov 27, 2024	63.42	63.68	63.11	63.47	62.72	0.32%	206,624
Nov 26, 2024	62.85	63.28	62.80	63.27	62.52	0.67%	384,545
Nov 25, 2024	64.50	64.72	62.48	62.85	62.11	-2.10%	376,929
Nov 22, 2024	64.25	64.48	64.06	64.20	63.44	0.30%	608,439
Nov 21, 2024	63.02	64.17	62.80	64.01	63.26	2.17%	200,997
Nov 20, 2024	62.84	62.93	62.16	62.65	61.91	0.02%	429,993
Nov 19, 2024	62.31	62.70	61.81	62.64	61.90	0.89%	367,962
Nov 18, 2024	61.43	62.18	61.43	62.09	61.36	1.52%	530,799
Nov 15, 2024	60.70	61.23	60.50	61.16	60.44	0.86%	711,982
Nov 14, 2024	60.57	60.65	60.23	60.64	59.93	0.60%	254,281
Nov 13, 2024	60.76	60.76	60.19	60.28	59.57	-0.69%	237,672
Nov 12, 2024	61.22	61.25	60.30	60.70	59.98	-0.72%	211,776
Nov 11, 2024	60.52	61.17	60.37	61.14	60.42	1.43%	291,663
Nov 8, 2024	60.09	60.35	59.80	60.28	59.57	0.55%	462,678
Nov 7, 2024	59.94	60.14	59.19	59.95	59.24	-0.32%	277,577
Nov 6, 2024	59.41	60.15	59.06	60.14	58.79	3.24%	931,390
Nov 5, 2024	57.30	58.25	57.25	58.25	56.94	2.26%	966,008
Nov 4, 2024	56.55	57.08	56.55	56.96	55.68	0.90%	136,837
Nov 1, 2024	57.29	57.29	56.32	56.45	55.18	-0.56%	91,035
Oct 31, 2024	56.95	57.23	56.72	56.77	55.50	-0.26%	364,284
Oct 30, 2024	56.65	57.09	56.52	56.92	55.64	0.37%	83,548
Oct 29, 2024	56.80	56.80	56.23	56.71	55.44	0.12%	330,254
Oct 28, 2024	56.67	56.84	56.34	56.64	55.37	-0.51%	116,902
Oct 25, 2024	57.39	57.49	56.86	56.93	55.65	-0.65%	239,355
Oct 24, 2024	57.11	57.36	56.98	57.30	56.02	0.40%	142,255
Oct 23, 2024	57.11	57.17	56.68	57.07	55.79	0.18%	405,291
Oct 22, 2024	56.86	57.20	56.83	56.97	55.69	-0.23%	101,831
Oct 21, 2024	57.64	57.68	56.81	57.10	55.82	-0.30%	263,798
Oct 18, 2024	57.00	57.37	56.90	57.27	55.99	0.47%	118,477
Oct 17, 2024	57.19	57.64	57.00	57.00	55.72	-0.61%	210,183
Oct 16, 2024	56.93	57.42	56.89	57.35	56.06	0.79%	222,419
Oct 15, 2024	57.02	57.02	56.48	56.90	55.62	-0.99%	295,486
Oct 14, 2024	57.05	57.53	57.05	57.47	56.18	0.30%	99,278
Oct 11, 2024	56.56	57.30	56.56	57.30	56.02	1.58%	573,586
Oct 10, 2024	56.59	56.68	56.26	56.41	55.15	-0.11%	241,444
Oct 9, 2024	55.81	56.50	55.68	56.47	55.20	0.93%	400,296
Oct 8, 2024	56.35	56.38	55.57	55.95	54.70	-1.32%	119,299
Oct 7, 2024	56.68	56.99	56.35	56.70	55.43	0.09%	662,656
Oct 4, 2024	56.33	56.65	56.07	56.65	55.38	1.16%	168,896
Oct 3, 2024	55.37	56.08	55.06	56.00	54.74	1.47%	267,451
Oct 2, 2024	55.24	55.24	54.45	55.19	53.95	0.55%	985,865
Oct 1, 2024	54.20	54.91	54.01	54.89	53.66	0.85%	140,753
Sep 30, 2024	54.08	54.43	53.61	54.43	53.21	0.76%	407,895
Sep 27, 2024	53.88	54.14	53.68	54.02	52.81	0.41%	128,987