MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	65.70	66.41	65.35	66.05	66.05	0.61%	716,580
Jan 16, 2025	64.59	65.65	64.40	65.65	65.65	1.66%	660,102
Jan 15, 2025	64.80	65.13	64.44	64.58	64.58	0.48%	972,138
Jan 14, 2025	62.73	64.50	62.69	64.27	64.27	2.59%	3,710,333
Jan 13, 2025	62.10	62.90	62.07	62.65	62.65	0.72%	648,240
Jan 10, 2025	63.03	63.24	61.89	62.20	62.20	-0.53%	837,303
Jan 8, 2025	61.58	62.61	61.58	62.53	62.53	1.21%	727,272
Jan 7, 2025	62.00	62.09	61.56	61.78	61.78	0.15%	851,390
Jan 6, 2025	62.42	62.42	61.60	61.69	61.69	-0.29%	322,281
Jan 3, 2025	61.89	62.36	61.76	61.87	61.87	0.32%	497,589
Jan 2, 2025	60.95	61.70	60.66	61.67	61.67	1.83%	458,164
Dec 31, 2024	60.40	60.77	60.21	60.56	60.56	0.55%	386,722
Dec 30, 2024	59.84	60.43	59.36	60.23	60.23	0.70%	342,465
Dec 27, 2024	60.00	60.22	59.47	59.81	59.76	-0.58%	972,054
Dec 26, 2024	60.70	60.70	59.87	60.16	60.11	-0.82%	659,751
Dec 24, 2024	60.41	60.66	59.98	60.66	60.61	0.98%	146,842
Dec 23, 2024	59.37	60.07	58.89	60.07	60.02	0.79%	175,569
Dec 20, 2024	58.39	59.60	58.39	59.60	59.55	1.93%	619,159
Dec 19, 2024	58.68	59.16	58.15	58.47	58.42	0.43%	1,014,988
Dec 18, 2024	59.77	59.83	57.94	58.22	58.17	-2.82%	247,514
Dec 17, 2024	59.84	59.93	59.13	59.91	59.86	-0.65%	321,598
Dec 16, 2024	61.02	61.02	60.08	60.30	60.25	-1.00%	723,082
Dec 13, 2024	61.34	61.44	60.77	60.91	60.86	-0.64%	144,808
Dec 12, 2024	61.39	61.55	61.10	61.30	61.25	0.05%	478,396
Dec 11, 2024	61.04	61.58	60.88	61.27	61.22	0.71%	152,750
Dec 10, 2024	61.30	61.37	60.58	60.84	60.79	-0.38%	234,258
Dec 9, 2024	62.96	63.08	61.05	61.07	61.02	-2.38%	399,876
Dec 6, 2024	63.43	63.43	62.28	62.56	62.51	-1.28%	389,393
Dec 5, 2024	62.72	63.59	62.46	63.37	63.31	1.34%	577,640
Dec 4, 2024	63.06	63.15	62.17	62.53	62.48	-0.89%	640,255
Dec 3, 2024	63.07	63.21	62.57	63.09	63.03	0.25%	273,784
Dec 2, 2024	64.48	64.48	62.61	62.93	62.87	-2.16%	708,189
Nov 29, 2024	63.83	64.41	63.68	64.32	64.26	1.34%	155,184
Nov 27, 2024	63.42	63.68	63.11	63.47	63.41	0.32%	206,624
Nov 26, 2024	62.85	63.28	62.80	63.27	63.21	0.67%	384,545
Nov 25, 2024	64.50	64.72	62.48	62.85	62.79	-2.10%	376,929
Nov 22, 2024	64.25	64.48	64.06	64.20	64.14	0.30%	608,439
Nov 21, 2024	63.02	64.17	62.80	64.01	63.95	2.17%	200,997
Nov 20, 2024	62.84	62.93	62.16	62.65	62.60	0.02%	429,993
Nov 19, 2024	62.31	62.70	61.81	62.64	62.59	0.89%	367,962
Nov 18, 2024	61.43	62.18	61.43	62.09	62.04	1.52%	530,799
Nov 15, 2024	60.70	61.23	60.50	61.16	61.11	0.86%	711,982
Nov 14, 2024	60.57	60.65	60.23	60.64	60.59	0.60%	254,281
Nov 13, 2024	60.76	60.76	60.19	60.28	60.23	-0.69%	237,672
Nov 12, 2024	61.22	61.25	60.30	60.70	60.65	-0.72%	211,776
Nov 11, 2024	60.52	61.17	60.37	61.14	61.09	1.43%	291,663
Nov 8, 2024	60.09	60.35	59.80	60.28	60.23	0.55%	462,678
Nov 7, 2024	59.94	60.14	59.19	59.95	59.90	-0.32%	277,577
Nov 6, 2024	59.41	60.15	59.06	60.14	59.44	3.24%	931,390
Nov 5, 2024	57.30	58.25	57.25	58.25	57.57	2.26%	966,008
Nov 4, 2024	56.55	57.08	56.55	56.96	56.30	0.90%	136,837
Nov 1, 2024	57.29	57.29	56.32	56.45	55.79	-0.56%	91,035
Oct 31, 2024	56.95	57.23	56.72	56.77	56.11	-0.26%	364,284
Oct 30, 2024	56.65	57.09	56.52	56.92	56.26	0.37%	83,548
Oct 29, 2024	56.80	56.80	56.23	56.71	56.05	0.12%	330,254
Oct 28, 2024	56.67	56.84	56.34	56.64	55.98	-0.51%	116,902
Oct 25, 2024	57.39	57.49	56.86	56.93	56.27	-0.65%	239,355
Oct 24, 2024	57.11	57.36	56.98	57.30	56.63	0.40%	142,255
Oct 23, 2024	57.11	57.17	56.68	57.07	56.41	0.18%	405,291
Oct 22, 2024	56.86	57.20	56.83	56.97	56.31	-0.23%	101,831
Oct 21, 2024	57.64	57.68	56.81	57.10	56.44	-0.30%	263,798
Oct 18, 2024	57.00	57.37	56.90	57.27	56.60	0.47%	118,477
Oct 17, 2024	57.19	57.64	57.00	57.00	56.34	-0.61%	210,183
Oct 16, 2024	56.93	57.42	56.89	57.35	56.68	0.79%	222,419
Oct 15, 2024	57.02	57.02	56.48	56.90	56.24	-0.99%	295,486
Oct 14, 2024	57.05	57.53	57.05	57.47	56.80	0.30%	99,278
Oct 11, 2024	56.56	57.30	56.56	57.30	56.63	1.58%	573,586
Oct 10, 2024	56.59	56.68	56.26	56.41	55.75	-0.11%	241,444
Oct 9, 2024	55.81	56.50	55.68	56.47	55.81	0.93%	400,296
Oct 8, 2024	56.35	56.38	55.57	55.95	55.30	-1.32%	119,299
Oct 7, 2024	56.68	56.99	56.35	56.70	56.04	0.09%	662,656
Oct 4, 2024	56.33	56.65	56.07	56.65	55.99	1.16%	168,896
Oct 3, 2024	55.37	56.08	55.06	56.00	55.35	1.47%	267,451
Oct 2, 2024	55.24	55.24	54.45	55.19	54.55	0.55%	985,865
Oct 1, 2024	54.20	54.91	54.01	54.89	54.25	0.85%	140,753
Sep 30, 2024	54.08	54.43	53.61	54.43	53.80	0.76%	407,895
Sep 27, 2024	53.88	54.14	53.68	54.02	53.39	0.41%	128,987
Sep 26, 2024	54.75	54.75	53.65	53.80	53.17	-1.84%	343,400
Sep 25, 2024	55.15	55.24	54.69	54.81	54.17	-0.69%	316,662
Sep 24, 2024	55.42	55.42	54.83	55.19	54.55	-0.04%	137,188
Sep 23, 2024	54.45	55.23	54.33	55.21	54.57	1.41%	737,878
Sep 20, 2024	54.10	54.44	53.79	54.44	53.81	0.59%	107,018
Sep 19, 2024	54.98	54.98	54.01	54.12	53.49	-0.53%	279,447
Sep 18, 2024	54.67	55.08	54.28	54.41	53.78	-0.53%	61,240
Sep 17, 2024	54.67	54.88	54.41	54.70	54.06	0.20%	326,135
Sep 16, 2024	54.26	54.63	54.17	54.59	53.96	0.85%	95,917
Sep 13, 2024	53.53	54.13	53.53	54.13	53.50	1.61%	84,691
Sep 12, 2024	53.06	53.45	52.91	53.27	52.65	0.78%	65,096
Sep 11, 2024	52.90	53.06	52.35	52.86	52.25	-0.40%	100,819
Sep 10, 2024	53.32	53.32	52.60	53.07	52.45	-0.11%	142,487
Sep 9, 2024	53.46	53.49	53.13	53.13	52.51	-0.45%	123,284
Sep 6, 2024	53.93	54.06	53.07	53.37	52.75	-0.93%	145,718
Sep 5, 2024	53.81	54.02	53.65	53.87	53.24	1.13%	113,585
Sep 4, 2024	53.64	53.95	53.27	53.27	52.65	-0.75%	210,832
Sep 3, 2024	53.97	53.97	53.06	53.67	53.05	-1.14%	130,027
Aug 30, 2024	53.52	54.29	53.48	54.29	53.66	1.21%	117,179
Aug 29, 2024	53.15	53.66	53.03	53.64	53.02	1.59%	122,102
Aug 28, 2024	53.53	53.53	52.70	52.80	52.19	-1.03%	191,709
Aug 27, 2024	53.69	53.69	53.23	53.35	52.73	-0.48%	107,289
Aug 26, 2024	53.80	53.95	53.45	53.61	52.99	0.45%	85,111