MPL Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.35	6.35	5.82	5.82	5.82	-8.92%	5,445
Aug 20, 2026	6.70	6.70	6.39	6.39	6.39	7.39%	591
Aug 19, 2026	6.50	6.50	5.86	5.95	5.95	1.71%	3,101
Aug 18, 2026	6.35	6.35	5.85	5.85	5.85	-7.87%	676
Aug 17, 2026	6.35	6.35	6.35	6.35	6.35	-0.78%	104
Aug 14, 2026	5.77	6.49	5.77	6.40	6.40	11.89%	4,182
Aug 13, 2026	6.15	6.15	5.72	5.72	5.72	-6.23%	873
Aug 12, 2026	6.15	6.15	6.10	6.10	6.10	-0.81%	3,058
Aug 11, 2026	6.00	6.98	6.00	6.15	6.15	2.50%	2,441
Aug 10, 2026	6.19	6.19	6.00	6.00	6.00	-3.07%	871
Aug 7, 2026	5.85	6.20	5.85	6.19	6.19	-0.16%	1,185
Aug 6, 2026	5.65	6.20	5.65	6.20	6.20	-1.27%	2,122
Aug 5, 2026	6.00	6.28	6.00	6.28	6.28	1.29%	1,800
Aug 4, 2026	6.20	6.20	6.19	6.20	6.20	-1.27%	1,282
Aug 3, 2026	6.28	6.28	6.28	6.28	6.28	-	756
Jul 31, 2026	6.35	6.35	6.28	6.28	6.28	-0.16%	350
Jul 30, 2026	6.49	6.49	6.11	6.29	6.29	8.26%	5,583
Jul 29, 2026	6.25	6.99	5.81	5.81	5.81	-7.04%	759
Jul 28, 2026	6.15	6.35	6.15	6.25	6.25	2.63%	1,712
Jul 27, 2026	6.35	6.35	6.09	6.09	6.09	-4.69%	1,151
Jul 24, 2026	6.39	6.57	6.03	6.39	6.39	-3.91%	1,796
Jul 23, 2026	5.85	6.84	5.85	6.65	6.65	13.68%	2,552
Jul 22, 2026	6.20	6.20	5.85	5.85	5.85	-5.65%	4,623
Jul 21, 2026	5.90	6.20	5.90	6.20	6.20	1.81%	1,853
Jul 20, 2026	6.10	6.10	6.09	6.09	6.09	-0.16%	630
Jul 17, 2026	6.18	6.20	6.10	6.10	6.10	-0.81%	469
Jul 16, 2026	5.85	7.35	5.85	6.15	6.15	-4.50%	12,396
Jul 15, 2026	6.49	6.49	6.44	6.44	6.44	-4.59%	1,865
Jul 14, 2026	6.47	6.75	6.40	6.75	6.75	4.17%	1,540
Jul 13, 2026	5.73	7.20	5.73	6.48	6.48	3.35%	914
Jul 10, 2026	6.27	6.27	6.27	6.27	6.27	-	2,780
Jul 9, 2026	6.26	6.27	6.26	6.27	6.27	-	966
Jul 8, 2026	5.71	6.27	5.71	6.27	6.27	-0.48%	498
Jul 7, 2026	6.44	6.44	6.30	6.30	6.30	-2.63%	40
Jul 6, 2026	6.47	6.47	6.10	6.47	6.47	-0.46%	3,092
Jul 3, 2026	6.50	6.50	6.15	6.50	6.50	-1.66%	401
Jul 2, 2026	6.16	6.61	6.16	6.61	6.61	-0.15%	458
Jul 1, 2026	6.70	6.70	6.62	6.62	6.62	-1.78%	282
Jun 30, 2026	6.77	6.77	6.51	6.74	6.74	-	4,797
Jun 29, 2026	6.89	6.89	6.74	6.74	6.74	9.59%	68
Jun 25, 2026	6.39	6.60	6.05	6.15	6.15	-4.50%	14,933
Jun 24, 2026	6.47	6.47	6.44	6.44	6.44	-0.92%	684
Jun 23, 2026	6.90	6.90	6.50	6.50	6.50	-5.80%	8,175
Jun 22, 2026	6.25	6.94	6.25	6.90	6.90	11.29%	3,151
Jun 19, 2026	6.50	6.50	6.20	6.20	6.20	-4.62%	1,230
Jun 18, 2026	6.59	6.59	6.30	6.50	6.50	-1.37%	1,087
Jun 17, 2026	5.60	6.59	5.60	6.59	6.59	-0.90%	3,246
Jun 16, 2026	6.20	6.69	6.20	6.65	6.65	7.26%	1,684
Jun 15, 2026	6.20	6.54	6.20	6.20	6.20	-6.06%	4,661
Jun 12, 2026	6.00	6.65	6.00	6.60	6.60	17.86%	8,273