MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	27.96	28.02	27.88	27.88	27.88	-0.97%	1,153
Mar 23, 2026	28.21	28.21	28.15	28.15	28.15	1.49%	456
Mar 20, 2026	28.10	28.10	27.74	27.74	27.74	-0.75%	948
Mar 19, 2026	28.13	28.25	27.95	27.95	27.95	-1.43%	2,126
Mar 18, 2026	28.57	28.63	28.32	28.36	28.36	-1.54%	5,307
Mar 17, 2026	28.85	28.85	28.80	28.80	28.80	0.26%	295
Mar 16, 2026	28.72	28.74	28.67	28.72	28.72	1.07%	2,011
Mar 13, 2026	28.42	28.42	28.42	28.42	28.42	-1.02%	247
Mar 12, 2026	28.73	28.81	28.71	28.71	28.71	-1.73%	1,188
Mar 11, 2026	29.20	29.22	29.15	29.22	29.22	0.18%	547
Mar 10, 2026	29.36	29.36	29.17	29.17	29.17	-0.16%	871
Mar 9, 2026	28.84	29.21	28.84	29.21	29.21	1.21%	336
Mar 6, 2026	28.90	29.10	28.87	28.87	28.87	-1.50%	3,600
Mar 5, 2026	29.35	29.40	29.03	29.31	29.30	-0.43%	768
Mar 4, 2026	29.30	29.50	29.30	29.43	29.43	1.10%	1,899
Mar 3, 2026	28.85	29.18	28.70	29.11	29.11	-0.93%	3,397
Mar 2, 2026	29.20	29.44	29.20	29.38	29.38	0.26%	1,193
Feb 27, 2026	29.21	29.35	29.21	29.31	29.31	-0.58%	1,188
Feb 26, 2026	29.86	29.86	29.28	29.48	29.48	-1.34%	3,574
Feb 25, 2026	29.89	29.89	29.88	29.88	29.88	1.11%	2,527
Feb 24, 2026	29.23	29.59	29.23	29.55	29.55	1.25%	1,835
Feb 23, 2026	29.37	29.37	29.11	29.18	29.18	-1.10%	5,426
Feb 20, 2026	29.35	29.51	29.31	29.51	29.51	0.98%	5,239
Feb 19, 2026	29.30	29.30	29.15	29.22	29.22	-0.46%	3,183
Feb 18, 2026	29.05	29.37	29.05	29.36	29.36	0.71%	337
Feb 17, 2026	28.82	29.19	28.81	29.15	29.15	-0.06%	4,351
Feb 13, 2026	29.17	29.17	29.17	29.17	29.17	-0.27%	139
Feb 12, 2026	29.25	29.25	29.25	29.25	29.25	-1.79%	312
Feb 11, 2026	29.87	29.87	29.78	29.78	29.78	-0.06%	329
Feb 10, 2026	30.01	30.01	29.80	29.80	29.80	-0.45%	917
Feb 9, 2026	29.97	29.97	29.94	29.94	29.94	0.88%	568
Feb 6, 2026	29.37	29.67	29.37	29.67	29.67	1.97%	731
Feb 5, 2026	29.12	29.12	29.10	29.10	29.10	-1.40%	658
Feb 4, 2026	29.72	29.72	29.51	29.51	29.51	-1.40%	489
Feb 3, 2026	30.14	30.14	29.79	29.93	29.93	-1.69%	884
Feb 2, 2026	30.52	30.52	30.45	30.45	30.45	0.68%	444
Jan 30, 2026	30.25	30.25	30.24	30.24	30.24	-0.73%	282
Jan 29, 2026	30.14	30.47	30.14	30.47	30.47	-0.57%	780
Jan 28, 2026	30.85	30.85	30.57	30.64	30.64	0.04%	6,636
Jan 27, 2026	30.65	30.70	30.63	30.63	30.63	0.49%	503
Jan 26, 2026	30.40	30.56	30.40	30.48	30.48	0.59%	1,570
Jan 23, 2026	30.24	30.40	30.24	30.30	30.30	0.55%	2,412
Jan 22, 2026	30.12	30.21	30.12	30.14	30.14	0.81%	1,059
Jan 21, 2026	29.92	29.92	29.89	29.89	29.89	0.85%	661
Jan 20, 2026	29.90	30.00	29.64	29.64	29.64	-2.65%	2,032
Jan 16, 2026	30.43	30.51	30.43	30.45	30.45	0.02%	1,943
Jan 15, 2026	30.63	30.63	30.44	30.44	30.44	0.30%	1,723
Jan 14, 2026	30.35	30.35	30.35	30.35	30.35	-1.09%	425
Jan 13, 2026	30.68	30.68	30.68	30.68	30.68	-0.37%	113
Jan 12, 2026	30.62	30.83	30.62	30.80	30.80	0.32%	3,200