MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	32.80	32.80	31.92	31.92	31.92	-1.08%	9,283
Aug 19, 2026	32.35	32.37	32.27	32.27	32.27	0.15%	1,277
Aug 18, 2026	32.28	32.34	32.22	32.22	32.22	-0.84%	1,827
Aug 17, 2026	32.60	32.65	32.50	32.50	32.50	-0.43%	1,394
Aug 14, 2026	33.20	33.20	32.61	32.64	32.64	-0.68%	2,063
Aug 13, 2026	32.60	32.93	32.60	32.86	32.86	0.65%	2,239
Aug 12, 2026	33.46	33.46	32.65	32.65	32.65	0.30%	3,622
Aug 11, 2026	33.20	33.20	32.52	32.55	32.55	-0.76%	4,758
Aug 10, 2026	32.05	32.84	32.05	32.80	32.80	0.13%	8,379
Aug 7, 2026	33.78	33.78	32.60	32.76	32.76	1.33%	21,916
Aug 6, 2026	33.81	33.81	32.25	32.33	32.33	0.19%	3,623
Aug 5, 2026	32.61	32.83	32.26	32.27	32.27	-0.88%	3,774
Aug 4, 2026	32.92	32.92	32.18	32.55	32.55	2.11%	2,797
Aug 3, 2026	31.24	31.88	31.24	31.88	31.88	2.08%	7,030
Jul 31, 2026	30.67	31.23	30.67	31.23	31.23	1.27%	3,021
Jul 30, 2026	30.82	30.86	30.55	30.84	30.84	2.19%	3,077
Jul 29, 2026	30.74	30.74	30.18	30.18	30.18	-1.67%	3,687
Jul 28, 2026	30.65	30.79	30.35	30.69	30.69	0.44%	14,522
Jul 27, 2026	31.08	31.08	30.47	30.56	30.56	-	2,135
Jul 24, 2026	30.84	30.84	30.50	30.56	30.56	-0.22%	7,117
Jul 23, 2026	30.96	30.96	30.47	30.63	30.63	-2.25%	3,798
Jul 22, 2026	31.61	31.61	31.33	31.33	31.33	-0.63%	5,500
Jul 21, 2026	31.45	31.61	31.45	31.53	31.53	0.81%	24,853
Jul 20, 2026	31.45	31.53	31.28	31.28	31.28	-0.29%	16,911
Jul 17, 2026	31.48	31.48	31.29	31.37	31.37	-1.51%	18,014
Jul 16, 2026	32.24	32.24	31.85	31.85	31.85	-1.03%	3,776
Jul 15, 2026	31.76	32.18	31.76	32.18	32.18	1.09%	4,190
Jul 14, 2026	31.75	31.89	31.71	31.83	31.83	0.31%	4,686
Jul 13, 2026	32.04	32.20	31.69	31.73	31.73	-1.22%	6,003
Jul 10, 2026	32.25	32.25	32.07	32.12	32.12	0.35%	887
Jul 9, 2026	33.79	33.79	31.73	32.01	32.01	0.87%	1,884
Jul 8, 2026	31.52	31.74	31.52	31.74	31.74	0.07%	585
Jul 7, 2026	31.82	31.82	31.71	31.71	31.71	-0.90%	531
Jul 6, 2026	31.95	32.01	31.66	32.00	32.00	1.10%	3,501
Jul 2, 2026	31.92	31.92	31.54	31.65	31.65	-0.21%	4,240
Jul 1, 2026	32.04	32.04	31.72	31.72	31.72	-0.57%	3,110
Jun 30, 2026	31.54	31.90	31.53	31.90	31.90	1.64%	1,920
Jun 29, 2026	31.33	31.39	31.33	31.39	31.39	2.10%	1,082
Jun 26, 2026	30.70	30.83	30.65	30.74	30.74	0.57%	5,723
Jun 25, 2026	31.25	31.25	30.57	30.57	30.57	-1.11%	1,344
Jun 24, 2026	31.10	31.10	30.91	30.91	30.91	-0.59%	2,239
Jun 23, 2026	30.32	31.38	30.32	31.10	31.10	-1.60%	3,056
Jun 22, 2026	32.16	32.16	31.60	31.60	31.60	-2.20%	5,092
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