MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.70	32.96	32.70	32.96	32.96	0.26%	1,178
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
Apr 8, 2026	30.87	30.87	28.77	28.85	28.85	2.80%	2,496
Apr 7, 2026	27.84	28.06	27.69	28.06	28.06	0.12%	2,358
Apr 6, 2026	28.16	28.16	27.98	28.03	28.03	0.37%	9,205
Apr 2, 2026	27.57	27.93	27.57	27.93	27.93	0.02%	1,592
Apr 1, 2026	28.01	28.01	27.88	27.92	27.92	0.90%	1,684
Mar 31, 2026	27.20	27.72	27.18	27.67	27.67	3.60%	2,749
Mar 30, 2026	26.89	26.89	26.56	26.71	26.71	-0.52%	7,193
Mar 27, 2026	27.44	27.44	26.85	26.85	26.85	-2.06%	2,744
Mar 26, 2026	27.69	27.69	27.41	27.41	27.41	-2.33%	439
Mar 25, 2026	28.07	28.07	28.07	28.07	28.07	0.66%	139
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