MPL Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	6.77	6.77	5.60	5.60	5.60	-17.28%	462
Jun 10, 2026	6.80	6.80	6.41	6.77	6.77	-0.44%	1,783
Jun 9, 2026	6.80	6.80	6.80	6.80	6.80	-1.31%	607
Jun 8, 2026	6.30	7.45	6.30	6.89	6.89	9.37%	2,915
Jun 5, 2026	6.25	6.70	6.25	6.30	6.30	-1.56%	5,081
Jun 4, 2026	6.40	6.43	6.40	6.40	6.40	-	1,295
Jun 3, 2026	6.58	6.58	6.40	6.40	6.40	-2.88%	2,380
Jun 2, 2026	6.34	6.74	6.34	6.59	6.59	3.94%	1,108
Jun 1, 2026	6.35	6.35	6.34	6.34	6.34	-0.16%	20
May 29, 2026	6.50	6.50	6.35	6.35	6.35	-	2,031
May 27, 2026	6.35	6.93	6.35	6.35	6.35	-	2,501
May 26, 2026	6.29	6.35	6.26	6.35	6.35	-	4,427
May 25, 2026	6.01	6.38	6.01	6.35	6.35	5.66%	2,371
May 22, 2026	6.35	6.35	6.01	6.01	6.01	-5.80%	5,920
May 21, 2026	6.30	6.99	6.30	6.38	6.38	1.92%	2,673
May 20, 2026	6.69	6.69	6.26	6.26	6.26	-6.98%	1,036
May 19, 2026	6.00	6.90	6.00	6.73	6.73	12.17%	552
May 18, 2026	6.30	6.30	5.85	6.00	6.00	-5.96%	1,301
May 15, 2026	6.49	6.49	6.25	6.38	6.38	6.33%	1,062
May 14, 2026	5.80	6.50	5.80	6.00	6.00	-5.96%	3,678
May 13, 2026	6.12	6.49	6.12	6.38	6.38	4.25%	3,823
May 12, 2026	6.03	6.65	6.03	6.12	6.12	1.49%	3,083
May 11, 2026	6.05	6.39	6.00	6.03	6.03	-0.33%	4,323
May 8, 2026	6.15	6.15	5.60	6.05	6.05	-0.82%	6,041
May 7, 2026	6.19	6.19	6.00	6.10	6.10	-1.45%	2,933
May 6, 2026	6.27	6.27	5.75	6.19	6.19	-1.75%	7,401
May 5, 2026	5.71	6.35	5.71	6.30	6.30	-0.63%	6,100
May 4, 2026	5.46	6.34	5.46	6.34	6.34	-3.79%	3,989
Apr 30, 2026	6.74	6.74	6.54	6.59	6.59	-3.65%	4,084
Apr 29, 2026	6.15	6.84	6.15	6.84	6.84	11.22%	156
Apr 28, 2026	6.00	6.50	6.00	6.15	6.15	0.82%	2,748
Apr 27, 2026	6.10	6.30	6.10	6.10	6.10	-1.45%	4,316
Apr 24, 2026	6.20	6.23	6.19	6.19	6.19	2.65%	907
Apr 23, 2026	6.39	6.39	6.03	6.03	6.03	-5.19%	3,762
Apr 22, 2026	6.05	6.40	6.05	6.36	6.36	-0.63%	7,743
Apr 21, 2026	6.30	6.50	6.20	6.40	6.40	0.47%	1,744
Apr 20, 2026	6.30	6.45	6.30	6.37	6.37	2.74%	3,696
Apr 17, 2026	6.10	6.20	6.08	6.20	6.20	1.81%	5,070
Apr 16, 2026	6.10	6.10	6.07	6.09	6.09	-1.77%	3,305
Apr 15, 2026	5.90	6.40	5.89	6.20	6.20	5.08%	11,576
Apr 13, 2026	5.90	5.90	5.90	5.90	5.90	-	3,686
Apr 10, 2026	5.90	5.90	5.88	5.90	5.90	-1.50%	18,128
Apr 9, 2026	6.59	6.59	5.81	5.99	5.99	-3.23%	22,982
Apr 8, 2026	6.34	6.60	6.00	6.19	6.19	4.21%	65,418
Apr 7, 2026	5.95	6.05	5.40	5.94	5.94	1.02%	13,662