MOPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2026	30.76	30.76	30.76	30.76	30.76	-0.19%
Mar 10, 2026	30.82	30.82	30.82	30.82	30.82	-0.36%
Mar 9, 2026	30.93	30.93	30.93	30.93	30.93	1.18%
Mar 6, 2026	30.57	30.57	30.57	30.57	30.57	-2.27%
Mar 5, 2026	31.28	31.28	31.28	31.28	31.28	-1.76%
Mar 4, 2026	31.84	31.84	31.84	31.84	31.84	0.51%
Mar 3, 2026	31.68	31.68	31.68	31.68	31.68	-1.83%
Mar 2, 2026	32.27	32.27	32.27	32.27	32.27	0.91%
Feb 27, 2026	31.98	31.98	31.98	31.98	31.98	-1.78%
Feb 26, 2026	32.56	32.56	32.56	32.56	32.56	0.49%
Feb 25, 2026	32.40	32.40	32.40	32.40	32.40	-0.15%
Feb 24, 2026	32.45	32.45	32.45	32.45	32.45	0.43%
Feb 23, 2026	32.31	32.31	32.31	32.31	32.31	-1.37%
Feb 20, 2026	32.76	32.76	32.76	32.76	32.76	0.24%
Feb 19, 2026	32.68	32.68	32.68	32.68	32.68	0.21%
Feb 18, 2026	32.61	32.61	32.61	32.61	32.61	0.90%
Feb 17, 2026	32.32	32.32	32.32	32.32	32.32	-0.03%
Feb 13, 2026	32.33	32.33	32.33	32.33	32.33	0.78%
Feb 12, 2026	32.08	32.08	32.08	32.08	32.08	-1.99%
Feb 11, 2026	32.73	32.73	32.73	32.73	32.73	0.06%
Feb 10, 2026	32.71	32.71	32.71	32.71	32.71	-0.40%
Feb 9, 2026	32.84	32.84	32.84	32.84	32.84	0.92%
Feb 6, 2026	32.54	32.54	32.54	32.54	32.54	3.14%
Feb 5, 2026	31.55	31.55	31.55	31.55	31.55	-1.28%
Feb 4, 2026	31.96	31.96	31.96	31.96	31.96	-0.84%
Feb 3, 2026	32.23	32.23	32.23	32.23	32.23	-
Feb 2, 2026	32.23	32.23	32.23	32.23	32.23	1.35%
Jan 30, 2026	31.80	31.80	31.80	31.80	31.80	-1.06%
Jan 29, 2026	32.14	32.14	32.14	32.14	32.14	0.06%
Jan 28, 2026	32.12	32.12	32.12	32.12	32.12	-0.03%
Jan 27, 2026	32.13	32.13	32.13	32.13	32.13	0.28%
Jan 26, 2026	32.04	32.04	32.04	32.04	32.04	0.12%
Jan 23, 2026	32.00	32.00	32.00	32.00	32.00	-1.20%
Jan 22, 2026	32.39	32.39	32.39	32.39	32.39	0.31%
Jan 21, 2026	32.29	32.29	32.29	32.29	32.29	2.25%
Jan 20, 2026	31.58	31.58	31.58	31.58	31.58	-1.07%
Jan 16, 2026	31.92	31.92	31.92	31.92	31.92	-0.03%
Jan 15, 2026	31.93	31.93	31.93	31.93	31.93	0.66%
Jan 14, 2026	31.72	31.72	31.72	31.72	31.72	0.73%
Jan 13, 2026	31.49	31.49	31.49	31.49	31.49	0.16%
Jan 12, 2026	31.44	31.44	31.44	31.44	31.44	-0.06%
Jan 9, 2026	31.46	31.46	31.46	31.46	31.46	0.70%
Jan 8, 2026	31.24	31.24	31.24	31.24	31.24	0.19%
Jan 7, 2026	31.18	31.18	31.18	31.18	31.18	-0.06%
Jan 6, 2026	31.20	31.20	31.20	31.20	31.20	1.66%
Jan 5, 2026	30.69	30.69	30.69	30.69	30.69	1.19%
Jan 2, 2026	30.33	30.33	30.33	30.33	30.33	0.73%
Dec 31, 2025	30.11	30.11	30.11	30.11	30.11	-0.95%
Dec 30, 2025	30.40	30.40	30.40	30.40	30.40	-0.85%
Dec 29, 2025	30.66	30.66	30.66	30.66	30.66	-0.42%