MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.03	32.03	32.03	32.03	32.03	-1.59%	303
Oct 29, 2026	32.35	32.63	32.35	32.54	32.54	-1.11%	4,204
Oct 28, 2026	32.80	32.99	32.80	32.91	32.91	0.06%	7,271
Oct 27, 2026	33.68	33.68	32.74	32.89	32.89	0.90%	1,384
Oct 26, 2026	32.65	32.65	32.58	32.59	32.59	0.65%	4,434
Oct 23, 2026	32.42	32.51	32.38	32.38	32.38	-0.32%	6,130
Oct 22, 2026	32.63	32.70	32.49	32.49	32.49	-2.37%	733
Oct 21, 2026	33.25	33.31	33.06	33.28	33.28	1.12%	2,582
Oct 20, 2026	32.94	33.11	32.80	32.91	32.91	-0.15%	5,267
Oct 19, 2026	33.03	33.13	32.91	32.96	32.96	0.89%	2,325
Oct 16, 2026	33.03	33.03	32.57	32.67	32.67	-1.51%	3,421
Oct 15, 2026	32.84	33.21	32.84	33.17	33.17	-	21,554
Oct 14, 2026	33.44	33.44	33.14	33.17	33.17	-1.54%	2,670
Oct 13, 2026	33.79	33.79	33.65	33.69	33.69	-0.01%	3,785
Oct 12, 2026	33.79	33.79	33.69	33.69	33.69	-0.08%	1,404
Oct 9, 2026	33.66	33.73	33.66	33.72	33.72	0.63%	28,929
Oct 8, 2026	33.84	33.84	33.45	33.51	33.51	-1.20%	2,231
Oct 7, 2026	33.77	33.92	33.77	33.92	33.92	-0.36%	2,299
Oct 6, 2026	34.06	34.11	34.04	34.04	34.04	0.65%	1,918
Oct 5, 2026	33.24	33.82	32.88	33.82	33.82	1.34%	3,577
Oct 2, 2026	33.33	33.49	33.29	33.37	33.37	1.64%	10,160
Oct 1, 2026	33.05	33.05	32.80	32.83	32.83	-0.29%	4,133
Sep 30, 2026	32.95	33.17	32.93	32.93	32.93	0.15%	2,436
Sep 29, 2026	32.79	32.89	32.79	32.88	32.88	0.05%	2,501
Sep 28, 2026	32.97	32.99	32.86	32.86	32.86	-0.83%	1,681
Sep 25, 2026	33.02	33.15	33.01	33.14	33.13	0.51%	14,486
Sep 24, 2026	32.75	32.97	32.75	32.97	32.97	0.19%	4,619
Sep 23, 2026	33.30	33.30	32.90	32.90	32.90	-1.13%	1,915
Sep 22, 2026	33.28	33.33	33.20	33.28	33.28	0.13%	2,177
Sep 21, 2026	32.82	33.27	32.82	33.24	33.24	2.11%	3,411
Sep 18, 2026	32.44	32.55	32.38	32.55	32.55	0.16%	1,009
Sep 17, 2026	32.41	32.50	32.41	32.50	32.50	1.57%	3,682
Sep 16, 2026	32.22	32.24	31.99	31.99	31.99	0.07%	12,623
Sep 15, 2026	31.97	32.04	31.97	31.97	31.97	-0.91%	3,536
Sep 14, 2026	32.21	32.41	32.17	32.27	32.27	-0.46%	3,779
Sep 11, 2026	32.42	32.52	32.42	32.42	32.42	1.02%	674
Sep 10, 2026	32.08	32.17	32.08	32.09	32.09	-0.49%	6,179
Sep 9, 2026	32.60	32.60	32.18	32.25	32.25	-0.65%	5,131
Sep 8, 2026	32.40	32.61	32.39	32.46	32.46	-0.32%	5,231
Sep 4, 2026	32.71	32.71	32.46	32.56	32.56	-0.46%	3,924
Sep 3, 2026	32.57	32.77	32.55	32.71	32.71	1.51%	5,428
Sep 2, 2026	32.04	32.28	32.04	32.23	32.23	0.46%	8,147
Sep 1, 2026	32.14	32.22	32.02	32.08	32.08	-1.03%	1,939
Aug 31, 2026	32.37	32.42	32.37	32.42	32.42	-0.28%	1,354
Aug 28, 2026	32.68	32.68	32.47	32.51	32.51	-0.20%	2,042
Aug 27, 2026	32.41	32.57	32.41	32.57	32.57	1.36%	3,334
Aug 26, 2026	31.30	32.13	31.30	32.13	32.13	-0.14%	1,112
Aug 25, 2026	32.23	32.23	32.18	32.18	32.18	0.50%	721
Aug 24, 2026	32.03	32.04	32.02	32.02	32.02	-0.40%	770
Aug 21, 2026	32.08	32.15	32.08	32.15	32.14	0.70%	996