MOPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 3, 2026	38.36	38.36	38.36	38.36	38.36	1.32%
Jul 31, 2026	37.86	37.86	37.86	37.86	37.86	-0.18%
Jul 30, 2026	37.93	37.93	37.93	37.93	37.93	1.88%
Jul 29, 2026	37.23	37.23	37.23	37.23	37.23	-2.36%
Jul 28, 2026	38.13	38.13	38.13	38.13	38.13	-1.01%
Jul 27, 2026	38.52	38.52	38.52	38.52	38.52	-0.10%
Jul 24, 2026	38.56	38.56	38.56	38.56	38.56	-0.85%
Jul 23, 2026	38.89	38.89	38.89	38.89	38.89	-0.89%
Jul 22, 2026	39.24	39.24	39.24	39.24	39.24	-1.08%
Jul 21, 2026	39.67	39.67	39.67	39.67	39.67	2.32%
Jul 20, 2026	38.77	38.77	38.77	38.77	38.77	-0.87%
Jul 17, 2026	39.11	39.11	39.11	39.11	39.11	-0.10%
Jul 16, 2026	39.15	39.15	39.15	39.15	39.15	-0.38%
Jul 15, 2026	39.30	39.30	39.30	39.30	39.30	0.15%
Jul 14, 2026	39.24	39.24	39.24	39.24	39.24	0.82%
Jul 13, 2026	38.92	38.92	38.92	38.92	38.92	-1.09%
Jul 10, 2026	39.35	39.35	39.35	39.35	39.35	-0.76%
Jul 9, 2026	39.65	39.65	39.65	39.65	39.65	1.90%
Jul 8, 2026	38.91	38.91	38.91	38.91	38.91	-0.89%
Jul 7, 2026	39.26	39.26	39.26	39.26	39.26	-0.03%
Jul 6, 2026	39.27	39.27	39.27	39.27	39.27	0.43%
Jul 2, 2026	39.10	39.10	39.10	39.10	39.10	-1.78%
Jul 1, 2026	39.81	39.81	39.81	39.81	39.81	-0.97%
Jun 30, 2026	40.20	40.20	40.20	40.20	40.20	0.83%
Jun 29, 2026	39.87	39.87	39.87	39.87	39.87	0.43%
Jun 26, 2026	39.70	39.70	39.70	39.70	39.70	0.48%
Jun 25, 2026	39.51	39.51	39.51	39.51	39.51	1.26%
Jun 24, 2026	39.02	39.02	39.02	39.02	39.02	0.39%
Jun 23, 2026	38.87	38.87	38.87	38.87	38.87	-1.09%
Jun 22, 2026	39.30	39.30	39.30	39.30	39.30	0.87%
Jun 18, 2026	38.96	38.96	38.96	38.96	38.96	1.59%
Jun 17, 2026	38.35	38.35	38.35	38.35	38.35	-0.67%
Jun 16, 2026	38.61	38.61	38.61	38.61	38.61	-0.90%
Jun 15, 2026	38.96	38.96	38.96	38.96	38.96	0.88%
Jun 12, 2026	38.62	38.62	38.62	38.62	38.62	0.76%
Jun 11, 2026	38.33	38.33	38.33	38.33	38.33	3.29%
Jun 10, 2026	37.11	37.11	37.11	37.11	37.11	-0.80%
Jun 9, 2026	37.41	37.41	37.41	37.41	37.41	0.19%
Jun 8, 2026	37.34	37.34	37.34	37.34	37.34	0.19%
Jun 5, 2026	37.27	37.27	37.27	37.27	37.27	-3.62%
Jun 4, 2026	38.67	38.67	38.67	38.67	38.67	1.63%
Jun 3, 2026	38.05	38.05	38.05	38.05	38.05	-1.04%
Jun 2, 2026	38.45	38.45	38.45	38.45	38.45	0.76%
Jun 1, 2026	38.16	38.16	38.16	38.16	38.16	0.71%
May 29, 2026	37.89	37.89	37.89	37.89	37.89	-0.39%
May 28, 2026	38.04	38.04	38.04	38.04	38.04	0.56%
May 27, 2026	37.83	37.83	37.83	37.83	37.83	-0.79%
May 26, 2026	38.13	38.13	38.13	38.13	38.13	2.14%
May 22, 2026	37.33	37.33	37.33	37.33	37.33	1.69%
May 21, 2026	36.71	36.71	36.71	36.71	36.71	0.25%