MPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	28.26	28.79	28.26	28.56	28.56	1.43%	14,100
Apr 23, 2025	28.35	28.41	28.09	28.16	28.16	0.75%	29,003
Apr 22, 2025	27.84	28.01	27.84	27.95	27.95	1.11%	26,203
Apr 21, 2025	27.78	27.79	27.50	27.64	27.64	-1.36%	48,858
Apr 17, 2025	28.00	28.06	28.00	28.02	28.02	0.14%	14,404
Apr 16, 2025	28.05	28.13	27.87	27.98	27.98	-0.67%	13,612
Apr 15, 2025	28.25	28.26	28.17	28.17	28.17	0.04%	36,574
Apr 14, 2025	28.16	28.24	28.03	28.16	28.16	0.89%	36,876
Apr 11, 2025	27.61	27.96	27.51	27.91	27.91	1.20%	34,559
Apr 10, 2025	27.96	27.96	27.55	27.58	27.58	-2.44%	18,941
Apr 9, 2025	27.17	28.27	27.03	28.27	28.27	3.82%	43,449
Apr 8, 2025	27.89	27.95	27.17	27.23	27.23	-1.45%	36,438
Apr 7, 2025	27.65	27.73	25.02	27.63	27.63	-0.68%	1,672,724
Apr 4, 2025	28.20	28.21	27.81	27.82	27.82	-2.56%	17,467
Apr 3, 2025	28.65	28.73	28.55	28.55	28.55	-1.62%	12,772
Apr 2, 2025	28.94	29.02	28.88	29.02	29.02	0.38%	18,268
Apr 1, 2025	28.80	28.94	28.80	28.91	28.91	0.10%	39,384
Mar 31, 2025	28.63	28.89	28.63	28.88	28.88	0.52%	32,876
Mar 28, 2025	28.77	28.79	28.72	28.73	28.73	-0.55%	15,871
Mar 27, 2025	28.93	28.94	28.87	28.89	28.89	-0.34%	37,414
Mar 26, 2025	29.03	29.05	28.96	28.99	28.91	-0.33%	29,940
Mar 25, 2025	29.09	29.11	29.05	29.09	29.01	-0.05%	28,452
Mar 24, 2025	29.03	29.12	29.02	29.10	29.02	0.66%	27,193
Mar 21, 2025	28.76	28.96	28.76	28.91	28.83	-0.14%	34,674
Mar 20, 2025	29.03	29.03	28.92	28.95	28.87	-0.07%	38,402
Mar 19, 2025	28.83	28.99	28.79	28.97	28.89	0.52%	14,416
Mar 18, 2025	28.79	28.84	28.76	28.82	28.74	-0.38%	26,129
Mar 17, 2025	28.87	28.96	28.85	28.93	28.85	0.59%	10,013
Mar 14, 2025	28.65	28.78	28.65	28.76	28.68	0.77%	15,921
Mar 13, 2025	28.63	28.63	28.53	28.54	28.47	-0.54%	5,999
Mar 12, 2025	28.77	28.77	28.64	28.70	28.62	-0.33%	55,388
Mar 11, 2025	28.80	28.86	28.73	28.79	28.71	-0.69%	54,035
Mar 10, 2025	29.11	29.14	28.94	28.99	28.91	-0.75%	31,564
Mar 7, 2025	29.05	29.21	29.05	29.21	29.13	0.23%	16,348
Mar 6, 2025	29.21	29.24	29.10	29.14	29.07	-0.90%	49,725
Mar 5, 2025	29.23	29.41	29.19	29.41	29.33	0.44%	36,719
Mar 4, 2025	29.29	29.41	29.28	29.28	29.20	-0.78%	12,393
Mar 3, 2025	29.61	29.63	29.45	29.51	29.43	-0.24%	16,206
Feb 28, 2025	29.40	29.59	29.33	29.58	29.50	0.90%	21,974
Feb 27, 2025	29.43	29.46	29.32	29.32	29.24	-0.46%	40,511
Feb 26, 2025	29.49	29.52	29.42	29.45	29.37	-0.14%	15,685
Feb 25, 2025	29.41	29.50	29.38	29.49	29.41	0.37%	33,019
Feb 24, 2025	29.35	29.45	29.35	29.38	29.30	0.14%	20,830
Feb 21, 2025	29.44	29.45	29.33	29.34	29.26	-0.41%	33,711
Feb 20, 2025	29.42	29.46	29.39	29.46	29.38	-0.04%	15,743
Feb 19, 2025	29.35	29.49	29.35	29.47	29.39	0.18%	39,044
Feb 18, 2025	29.44	29.44	29.33	29.42	29.34	-0.10%	21,453
Feb 14, 2025	29.48	29.52	29.45	29.45	29.37	-	38,865
Feb 13, 2025	29.29	29.45	29.29	29.45	29.37	0.72%	21,077
Feb 12, 2025	29.10	29.24	29.10	29.24	29.16	-0.31%	28,791