MPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	15.31	16.00	15.00	15.95	15.95	-0.56%	20,255
Aug 26, 2026	16.95	17.60	15.50	16.04	16.04	-2.83%	89,066
Aug 25, 2026	14.12	16.52	14.12	16.51	16.51	8.97%	44,146
Aug 24, 2026	15.50	15.51	14.38	15.15	15.15	-8.23%	32,532
Aug 21, 2026	14.39	16.76	14.39	16.51	16.51	18.05%	86,183
Aug 20, 2026	14.27	14.27	12.95	13.98	13.98	-6.16%	90,793
Aug 19, 2026	15.35	15.35	14.76	14.90	14.90	0.07%	52,414
Aug 18, 2026	14.65	15.88	14.49	14.89	14.89	-6.29%	45,324
Aug 17, 2026	15.54	15.90	14.73	15.89	15.89	-1.00%	51,905
Aug 14, 2026	14.71	17.18	14.71	16.05	16.05	11.00%	67,139
Aug 13, 2026	13.62	14.54	13.34	14.46	14.46	6.68%	56,295
Aug 12, 2026	14.43	14.43	13.39	13.56	13.55	-4.60%	32,485
Aug 11, 2026	14.29	14.30	13.18	14.21	14.21	1.48%	56,197
Aug 10, 2026	13.02	14.38	13.02	14.00	14.00	12.16%	68,731
Aug 7, 2026	11.92	13.31	11.12	12.48	12.48	17.76%	112,071
Aug 6, 2026	10.59	11.40	10.59	10.60	10.60	-3.62%	109,554
Aug 5, 2026	11.35	11.41	10.64	11.00	11.00	3.00%	72,936
Aug 4, 2026	10.18	11.05	9.99	10.68	10.68	16.30%	96,137
Aug 3, 2026	8.28	9.32	8.28	9.18	9.18	12.27%	22,214
Jul 31, 2026	8.63	8.63	7.95	8.18	8.18	-1.71%	33,077
Jul 30, 2026	7.50	8.34	7.43	8.32	8.32	18.86%	33,356
Jul 29, 2026	8.00	8.08	6.96	7.00	7.00	-15.99%	26,983
Jul 28, 2026	8.71	8.71	7.80	8.33	8.33	-8.61%	21,562
Jul 27, 2026	9.01	9.12	8.50	9.12	9.12	9.18%	9,111
Jul 24, 2026	9.56	9.66	8.29	8.35	8.35	-14.80%	57,890
Jul 23, 2026	10.21	10.21	9.50	9.80	9.80	-5.10%	13,269
Jul 22, 2026	10.72	11.04	10.19	10.33	10.33	-2.24%	20,815
Jul 21, 2026	10.89	10.91	10.25	10.57	10.56	1.06%	21,770
Jul 20, 2026	10.16	10.53	9.65	10.45	10.45	2.70%	8,235
Jul 17, 2026	9.80	10.70	9.58	10.18	10.18	-0.92%	28,592
Jul 16, 2026	11.90	11.90	9.89	10.27	10.27	-16.51%	44,569
Jul 15, 2026	12.88	13.15	11.90	12.31	12.31	-5.85%	23,989
Jul 14, 2026	13.21	13.21	12.86	13.07	13.07	5.25%	11,348
Jul 13, 2026	13.27	13.27	12.12	12.42	12.42	-10.19%	12,255
Jul 10, 2026	14.01	14.02	13.31	13.83	13.83	1.98%	11,088
Jul 9, 2026	14.43	14.43	13.51	13.56	13.56	-5.27%	14,173
Jul 8, 2026	12.76	14.36	12.76	14.31	14.31	10.78%	9,342
Jul 7, 2026	14.18	14.47	12.42	12.92	12.92	-9.58%	24,668
Jul 6, 2026	15.19	15.22	14.27	14.29	14.29	-1.35%	5,659
Jul 2, 2026	15.99	16.61	14.44	14.49	14.49	-4.24%	17,580
Jul 1, 2026	15.60	16.50	15.13	15.13	15.13	-6.27%	13,929
Jun 30, 2026	15.42	16.15	15.33	16.14	16.14	4.72%	14,688
Jun 29, 2026	15.16	15.48	14.25	15.41	15.41	3.95%	13,040
Jun 26, 2026	15.05	15.53	14.50	14.83	14.83	-7.21%	19,953
Jun 25, 2026	16.31	16.46	15.08	15.98	15.98	-2.75%	21,666
Jun 24, 2026	16.84	17.25	15.90	16.43	16.43	-8.82%	11,545
Jun 23, 2026	17.76	19.00	17.76	18.02	18.02	-4.36%	22,177
Jun 22, 2026	18.99	20.50	18.30	18.84	18.84	-1.98%	19,249
Jun 18, 2026	19.51	19.51	18.48	19.22	19.22	-0.95%	41,460
Jun 17, 2026	17.57	20.14	17.57	19.40	19.40	13.93%	43,641