MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.25	32.25	32.07	32.12	32.12	0.35%	885
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
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