MOPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 20, 2026	36.62	36.62	36.62	36.62	36.62	2.52%
May 19, 2026	35.72	35.72	35.72	35.72	35.72	-0.81%
May 18, 2026	36.01	36.01	36.01	36.01	36.01	-0.52%
May 15, 2026	36.20	36.20	36.20	36.20	36.20	-2.00%
May 14, 2026	36.94	36.94	36.94	36.94	36.94	0.87%
May 13, 2026	36.62	36.62	36.62	36.62	36.62	1.58%
May 12, 2026	36.05	36.05	36.05	36.05	36.05	-0.72%
May 11, 2026	36.31	36.31	36.31	36.31	36.31	-0.33%
May 8, 2026	36.43	36.43	36.43	36.43	36.43	0.75%
May 7, 2026	36.16	36.16	36.16	36.16	36.16	-1.04%
May 6, 2026	36.54	36.54	36.54	36.54	36.54	1.27%
May 5, 2026	36.08	36.08	36.08	36.08	36.08	3.14%
May 4, 2026	34.98	34.98	34.98	34.98	34.98	-0.17%
May 1, 2026	35.04	35.04	35.04	35.04	35.04	0.78%
Apr 30, 2026	34.77	34.77	34.77	34.77	34.77	2.57%
Apr 29, 2026	33.90	33.90	33.90	33.90	33.90	-0.76%
Apr 28, 2026	34.16	34.16	34.16	34.16	34.16	-1.44%
Apr 27, 2026	34.66	34.66	34.66	34.66	34.66	0.17%
Apr 24, 2026	34.60	34.60	34.60	34.60	34.60	0.90%
Apr 23, 2026	34.29	34.29	34.29	34.29	34.29	-0.26%
Apr 22, 2026	34.38	34.38	34.38	34.38	34.38	0.73%
Apr 21, 2026	34.13	34.13	34.13	34.13	34.13	-0.81%
Apr 20, 2026	34.41	34.41	34.41	34.41	34.41	0.41%
Apr 17, 2026	34.27	34.27	34.27	34.27	34.27	2.48%
Apr 16, 2026	33.44	33.44	33.44	33.44	33.44	0.63%
Apr 15, 2026	33.23	33.23	33.23	33.23	33.23	0.33%
Apr 14, 2026	33.12	33.12	33.12	33.12	33.12	0.64%
Apr 13, 2026	32.91	32.91	32.91	32.91	32.91	1.26%
Apr 10, 2026	32.50	32.50	32.50	32.50	32.50	-0.28%
Apr 9, 2026	32.59	32.59	32.59	32.59	32.59	0.56%
Apr 8, 2026	32.41	32.41	32.41	32.41	32.41	3.35%