MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.07	32.31	32.07	32.31	32.31	1.45%	2,001
Jun 17, 2026	32.38	32.38	31.85	31.85	31.85	-1.62%	1,208
Jun 16, 2026	32.58	32.58	32.38	32.38	32.38	-0.76%	4,747
Jun 15, 2026	32.60	32.69	32.58	32.63	32.62	2.13%	3,933
Jun 12, 2026	31.86	32.04	31.84	31.95	31.95	0.15%	1,057
Jun 11, 2026	31.57	31.92	31.31	31.90	31.90	1.46%	3,691
Jun 10, 2026	31.92	31.92	31.44	31.44	31.44	-1.85%	3,378
Jun 9, 2026	32.55	32.57	31.81	32.03	32.03	-0.71%	10,373
Jun 8, 2026	31.70	32.51	31.70	32.26	32.26	0.28%	10,482
Jun 5, 2026	32.98	32.98	32.17	32.17	32.17	-3.25%	1,706
Jun 4, 2026	33.10	33.25	33.10	33.25	33.25	0.42%	2,058
Jun 3, 2026	33.24	33.27	33.04	33.11	33.11	-0.93%	5,377
Jun 2, 2026	33.30	33.46	33.30	33.42	33.42	0.01%	3,577
Jun 1, 2026	33.36	33.56	33.34	33.42	33.42	0.23%	5,922
May 29, 2026	33.48	33.48	33.28	33.34	33.34	0.22%	4,217
May 28, 2026	33.16	33.27	32.92	33.27	33.27	0.93%	2,552
May 27, 2026	32.70	32.96	32.70	32.96	32.96	0.26%	1,179
May 26, 2026	32.88	32.97	32.75	32.88	32.88	0.44%	3,957
May 22, 2026	32.91	32.97	32.73	32.73	32.73	0.13%	2,798
May 21, 2026	32.73	32.77	32.53	32.69	32.69	-0.09%	3,242
May 20, 2026	32.35	32.72	32.32	32.72	32.72	1.11%	3,089
May 19, 2026	32.50	32.50	32.29	32.36	32.36	-0.76%	5,931
May 18, 2026	32.96	32.96	32.46	32.61	32.61	-0.39%	4,389
May 15, 2026	33.05	33.05	32.71	32.74	32.74	-1.37%	11,897
May 14, 2026	33.05	33.21	32.92	33.19	33.19	1.34%	9,379
May 13, 2026	32.63	32.83	32.43	32.75	32.75	0.96%	11,553
May 12, 2026	32.35	32.44	32.13	32.44	32.44	-0.25%	11,991
May 11, 2026	32.56	32.62	32.49	32.52	32.52	-0.22%	9,591
May 8, 2026	32.53	32.59	32.52	32.59	32.59	0.90%	9,274
May 7, 2026	32.60	32.60	32.29	32.30	32.30	0.03%	11,156
May 6, 2026	32.07	32.30	31.90	32.30	32.29	2.11%	4,626
May 5, 2026	31.84	31.84	31.62	31.63	31.63	0.52%	2,143
May 4, 2026	31.63	31.63	31.41	31.46	31.46	-0.35%	5,715
May 1, 2026	31.73	31.76	31.58	31.58	31.58	0.53%	10,925
Apr 30, 2026	31.52	31.52	30.94	31.41	31.41	1.08%	2,170
Apr 29, 2026	31.23	31.23	31.00	31.07	31.07	-0.08%	3,293
Apr 28, 2026	31.25	31.25	31.00	31.10	31.10	-0.89%	4,296
Apr 27, 2026	31.44	31.44	31.16	31.38	31.38	0.23%	2,414
Apr 24, 2026	31.05	31.31	31.02	31.31	31.31	1.35%	2,641
Apr 23, 2026	31.24	31.24	30.65	30.89	30.89	-0.90%	4,138
Apr 22, 2026	30.85	31.17	30.85	31.17	31.17	1.80%	7,591
Apr 21, 2026	30.81	30.93	30.62	30.62	30.62	-0.48%	5,323
Apr 20, 2026	31.04	31.04	30.73	30.77	30.77	-0.49%	7,181
Apr 17, 2026	30.86	30.98	30.82	30.92	30.92	1.41%	2,290
Apr 16, 2026	30.74	30.74	30.40	30.49	30.49	-0.08%	6,833
Apr 15, 2026	30.38	30.51	30.35	30.51	30.51	1.55%	5,286
Apr 14, 2026	29.84	30.05	29.84	30.05	30.05	1.86%	1,776
Apr 13, 2026	29.31	29.50	29.31	29.50	29.50	1.13%	1,259
Apr 10, 2026	29.17	29.17	29.17	29.17	29.17	0.29%	160
Apr 9, 2026	28.69	29.09	28.69	29.09	29.09	0.83%	2,671