MPL Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.11	6.85	6.03	6.63	6.63	-3.77%	13,679
Nov 12, 2026	6.40	6.89	6.20	6.89	6.89	7.66%	2,945
Nov 11, 2026	6.25	6.40	6.21	6.40	6.40	-	8,585
Nov 9, 2026	7.45	7.45	6.40	6.40	6.40	0.63%	511
Nov 8, 2026	6.36	6.36	6.36	6.36	6.36	-	3
Nov 6, 2026	6.35	6.90	6.35	6.36	6.36	0.16%	578
Nov 5, 2026	6.00	6.50	6.00	6.35	6.35	4.10%	1,320
Nov 4, 2026	6.28	6.28	6.10	6.10	6.10	-3.02%	928
Nov 3, 2026	6.29	6.29	6.29	6.29	6.29	-0.16%	447
Nov 2, 2026	6.38	6.38	6.30	6.30	6.30	-1.25%	1,896
Oct 30, 2026	6.40	6.40	5.57	6.38	6.38	0.16%	2,812
Oct 29, 2026	6.11	6.40	6.11	6.37	6.37	5.64%	740
Oct 28, 2026	6.89	6.89	6.03	6.03	6.03	-12.86%	801
Oct 27, 2026	6.15	6.98	5.41	6.92	6.92	12.34%	9,442
Oct 26, 2026	5.50	6.19	5.50	6.16	6.16	-0.48%	1,236
Oct 23, 2026	6.20	6.20	5.50	6.19	6.19	-0.16%	860
Oct 22, 2026	6.20	6.30	6.20	6.20	6.20	-4.62%	610
Oct 21, 2026	5.50	6.55	5.50	6.50	6.50	-0.76%	131
Oct 19, 2026	6.60	6.60	6.45	6.55	6.55	-2.09%	4,120
Oct 16, 2026	6.79	6.79	6.03	6.69	6.69	-2.90%	545
Oct 15, 2026	6.90	6.90	6.89	6.89	6.89	-	113
Oct 14, 2026	6.95	6.95	6.89	6.89	6.89	-0.86%	6
Oct 13, 2026	7.00	7.00	6.95	6.95	6.95	-0.71%	131
Oct 12, 2026	6.50	7.38	6.50	7.00	7.00	2.94%	1,561
Oct 9, 2026	7.50	7.50	6.59	6.80	6.80	3.82%	1,326
Oct 8, 2026	6.59	6.59	6.55	6.55	6.55	-0.61%	832
Oct 7, 2026	6.59	6.59	6.50	6.59	6.59	-	1,593
Oct 6, 2026	6.59	6.59	6.20	6.59	6.59	-	336
Oct 5, 2026	6.66	6.66	6.59	6.59	6.59	-0.15%	1,013
Oct 1, 2026	6.70	6.70	6.60	6.60	6.60	-0.90%	1,620
Sep 30, 2026	7.60	7.60	6.50	6.66	6.66	0.91%	808
Sep 29, 2026	6.54	7.00	6.54	6.60	6.60	-1.05%	2,465
Sep 28, 2026	7.45	7.45	6.67	6.67	6.67	-0.15%	6,955
Sep 25, 2026	6.40	6.70	6.40	6.68	6.68	7.40%	5,590
Sep 24, 2026	6.68	6.68	6.22	6.22	6.22	-6.89%	1,950
Sep 23, 2026	7.85	7.85	6.68	6.68	6.68	-1.62%	6,143
Sep 22, 2026	6.17	6.98	6.17	6.79	6.79	9.52%	4,645
Sep 21, 2026	6.18	6.20	6.03	6.20	6.20	-	3,734
Sep 18, 2026	6.26	6.26	6.20	6.20	6.20	-0.96%	1,310
Sep 17, 2026	6.26	6.26	6.26	6.26	6.26	-	166
Sep 16, 2026	5.85	6.69	5.85	6.26	6.26	7.93%	4,072
Sep 15, 2026	6.61	6.61	5.80	5.80	5.80	-12.25%	2,917
Sep 11, 2026	7.36	7.36	6.56	6.61	6.61	-10.68%	2,016
Sep 10, 2026	6.80	7.40	6.80	7.40	7.40	8.82%	1,204
Sep 9, 2026	6.90	6.90	6.80	6.80	6.80	-1.45%	1,849
Sep 8, 2026	6.85	6.90	6.85	6.90	6.90	-1.15%	1,283
Sep 7, 2026	6.41	7.47	6.41	6.98	6.98	-6.81%	2,373
Sep 4, 2026	7.10	7.85	7.10	7.49	7.49	5.49%	752
Sep 3, 2026	7.70	7.70	7.10	7.10	7.10	-1.11%	3,701
Sep 2, 2026	7.20	7.20	7.18	7.18	7.18	-1.51%	5,688