KLSE:MPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	30.00	30.00	29.50	29.60	29.60	-1.99%	81,500
Mar 18, 2026	29.72	30.46	29.72	30.20	30.20	1.62%	122,800
Mar 17, 2026	30.50	31.10	29.54	29.72	29.72	-0.87%	72,500
Mar 16, 2026	29.50	30.16	29.50	29.98	29.98	1.22%	61,700
Mar 13, 2026	29.22	29.82	29.22	29.62	29.62	-0.60%	11,800
Mar 12, 2026	29.66	30.20	29.10	29.80	29.80	-0.60%	113,100
Mar 11, 2026	29.90	30.94	29.56	29.98	29.98	-1.83%	81,500
Mar 10, 2026	29.30	30.60	29.30	30.54	30.54	5.17%	78,500
Mar 9, 2026	29.80	29.80	28.00	29.04	29.04	-3.52%	173,700
Mar 6, 2026	30.44	31.18	30.02	30.10	30.10	-3.03%	124,100
Mar 5, 2026	30.64	31.28	30.64	31.04	31.04	1.77%	105,300
Mar 4, 2026	30.42	30.80	30.32	30.50	30.50	0.26%	157,400
Mar 3, 2026	31.30	31.96	30.32	30.42	30.42	-1.87%	138,600
Mar 2, 2026	30.50	31.50	30.50	31.00	31.00	-3.00%	117,300
Feb 27, 2026	32.12	32.36	31.72	31.96	31.96	-0.56%	141,500
Feb 26, 2026	32.12	32.54	31.68	32.14	32.14	0.44%	89,000
Feb 25, 2026	31.36	32.10	31.36	32.00	32.00	2.50%	272,800
Feb 24, 2026	30.70	31.22	30.70	31.22	31.22	0.64%	112,400
Feb 23, 2026	30.94	31.28	30.28	31.02	31.02	1.44%	248,800
Feb 20, 2026	30.80	30.96	30.50	30.58	30.58	-0.65%	169,700
Feb 19, 2026	30.18	31.00	29.98	30.78	30.78	2.67%	306,600
Feb 16, 2026	29.98	30.30	29.50	29.98	29.98	0.67%	147,100
Feb 13, 2026	30.80	30.88	29.62	29.78	29.78	-3.94%	252,700
Feb 12, 2026	30.82	31.22	30.46	31.00	31.00	0.65%	163,300
Feb 11, 2026	32.50	32.50	30.62	30.80	30.80	-4.35%	207,800
Feb 10, 2026	32.08	33.48	31.78	32.20	32.20	1.96%	331,600
Feb 9, 2026	30.88	32.40	30.88	31.58	31.58	3.88%	364,600
Feb 6, 2026	31.58	31.58	30.30	30.40	30.40	-5.00%	431,500
Feb 5, 2026	32.50	32.50	31.60	32.00	32.00	-1.54%	495,100
Feb 4, 2026	32.70	32.98	32.40	32.50	32.50	-1.69%	232,500
Feb 3, 2026	32.26	33.48	32.10	33.06	33.06	3.31%	313,800
Jan 30, 2026	32.22	32.40	31.96	32.00	32.00	-0.62%	580,600
Jan 29, 2026	32.50	32.56	32.12	32.20	32.20	-0.92%	111,600
Jan 28, 2026	33.22	33.22	32.20	32.50	32.50	-2.17%	381,100
Jan 27, 2026	32.50	33.80	32.48	33.22	33.22	1.96%	225,300
Jan 26, 2026	33.12	33.22	32.48	32.58	32.58	-1.63%	550,400
Jan 23, 2026	34.00	34.00	33.00	33.12	33.12	-2.59%	204,500
Jan 22, 2026	33.62	34.16	33.62	34.00	34.00	-	133,600
Jan 21, 2026	33.32	34.00	33.32	34.00	34.00	1.31%	76,400
Jan 20, 2026	34.00	34.00	33.40	33.56	33.56	-0.47%	70,700
Jan 19, 2026	34.30	34.40	33.52	33.72	33.72	-2.20%	303,100
Jan 16, 2026	33.80	34.58	33.02	34.48	34.48	2.31%	372,800
Jan 15, 2026	32.62	33.70	32.62	33.70	33.70	2.74%	322,200
Jan 14, 2026	32.90	32.90	32.70	32.80	32.80	-0.30%	282,300
Jan 13, 2026	32.78	32.98	32.50	32.90	32.90	-0.24%	314,500
Jan 12, 2026	33.20	34.00	32.86	32.98	32.98	-0.96%	290,400
Jan 9, 2026	32.28	33.70	32.00	33.30	33.30	2.78%	448,600
Jan 8, 2026	32.04	33.24	31.98	32.40	32.40	1.25%	665,200
Jan 7, 2026	31.90	32.32	31.60	32.00	32.00	-	634,100
Jan 6, 2026	31.12	32.32	30.88	32.00	32.00	1.59%	549,400