MPDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	25.00	25.05	25.00	25.05	25.05	0.24%	529
Sep 21, 2026	25.05	25.07	24.89	24.99	24.99	0.42%	5,012
Sep 18, 2026	24.94	24.94	24.89	24.89	24.89	0.04%	598
Sep 17, 2026	24.94	24.95	24.80	24.88	24.88	0.30%	3,161
Sep 16, 2026	24.91	24.91	24.78	24.80	24.80	-0.28%	2,946
Sep 15, 2026	24.86	24.87	24.86	24.87	24.87	-0.06%	1,241
Sep 14, 2026	24.92	24.94	24.89	24.89	24.89	0.24%	949
Sep 11, 2026	24.76	24.91	24.76	24.83	24.83	-0.10%	2,389
Sep 10, 2026	24.91	24.91	24.85	24.85	24.85	-0.18%	5,276
Sep 9, 2026	24.95	25.02	24.86	24.90	24.90	-0.26%	8,824
Sep 8, 2026	25.06	25.06	24.96	24.96	24.96	0.70%	1,160
Sep 4, 2026	24.78	24.86	24.78	24.79	24.79	-0.64%	4,593
Sep 3, 2026	24.95	24.95	24.95	24.95	24.95	0.28%	461
Sep 2, 2026	24.86	24.96	24.80	24.88	24.88	0.10%	2,949
Sep 1, 2026	24.96	24.96	24.82	24.85	24.85	-0.64%	9,127
Aug 31, 2026	25.01	25.03	24.98	25.01	25.01	0.02%	16,480
Aug 28, 2026	24.98	25.21	24.98	25.00	25.00	0.20%	41,631
Aug 27, 2026	25.01	25.04	24.96	24.96	24.96	0.20%	297,078
Aug 26, 2026	24.96	24.96	24.91	24.91	24.91	-0.18%	3,144
Aug 25, 2026	25.00	25.02	24.95	24.95	24.95	0.10%	24,999
Aug 24, 2026	24.93	24.93	24.93	24.93	24.93	-0.10%	1,295
Aug 21, 2026	24.95	24.95	24.95	24.95	24.95	0.08%	487
Aug 20, 2026	25.31	25.31	24.93	24.93	24.93	-0.24%	834
Aug 19, 2026	25.00	25.07	24.99	24.99	24.99	-0.01%	928
Aug 18, 2026	25.06	25.06	24.97	24.99	24.99	-0.31%	12,119
Aug 17, 2026	24.97	25.09	24.97	25.07	25.07	-0.44%	2,266
Aug 14, 2026	25.13	25.18	25.07	25.18	25.18	1.18%	16,482
Aug 13, 2026	24.84	24.99	24.84	24.89	24.89	-0.62%	14,953