BKK:MP80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	20.10	20.80	18.90	19.10	19.10	-4.98%	228,034
Jun 22, 2026	19.80	20.10	19.80	20.10	20.10	0.50%	294
Jun 19, 2026	20.00	20.30	19.80	20.00	20.00	-1.96%	56,971
Jun 18, 2026	20.10	20.40	18.90	20.40	20.40	6.81%	167,881
Jun 17, 2026	19.10	19.40	18.60	19.10	19.10	-0.52%	30,510
Jun 16, 2026	19.60	19.90	19.00	19.20	19.20	-0.52%	94,410
Jun 15, 2026	19.20	19.50	18.60	19.30	19.30	0.52%	80,510
Jun 12, 2026	19.20	19.20	19.20	19.20	19.20	6.67%	150
Jun 11, 2026	17.80	18.50	17.60	18.00	18.00	0.56%	26,755
Jun 10, 2026	19.40	19.40	17.30	17.90	17.90	-8.21%	216,357
Jun 9, 2026	19.40	19.90	19.00	19.50	19.50	-2.50%	329,521
Jun 8, 2026	21.00	21.00	19.50	20.00	20.00	-4.76%	3,784,669
Jun 5, 2026	21.80	21.80	21.00	21.00	21.00	-3.67%	40,128
Jun 4, 2026	23.00	23.90	21.50	21.80	21.80	-4.80%	196,760
Jun 2, 2026	22.40	23.00	20.80	22.90	22.90	4.09%	202,819
May 29, 2026	21.90	22.30	20.90	22.00	22.00	2.80%	39,317
May 28, 2026	21.30	22.00	20.70	21.40	21.40	-2.73%	299,247
May 27, 2026	21.40	22.50	20.70	22.00	22.00	2.80%	113,941
May 26, 2026	21.40	21.50	21.00	21.40	21.40	0.47%	10,402
May 25, 2026	20.50	21.40	20.50	21.30	21.30	3.90%	122,033
May 22, 2026	20.30	20.60	19.10	20.50	20.50	8.47%	147,339
May 21, 2026	18.40	18.90	17.60	18.90	18.90	3.85%	80,182
May 20, 2026	18.00	18.40	17.90	18.20	18.20	-1.62%	27,403
May 19, 2026	19.80	20.10	18.00	18.50	18.50	-6.09%	71,055
May 18, 2026	19.20	20.30	19.20	19.70	19.70	2.60%	57,277
May 15, 2026	20.60	20.60	19.20	19.20	19.20	-7.25%	87,053
May 14, 2026	21.20	21.20	20.20	20.70	20.70	-3.27%	29,791