MOPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 6, 2026	35.35	35.35	35.35	35.35	35.35	1.52%
Nov 5, 2026	34.82	34.82	34.82	34.82	34.82	-5.82%
Nov 4, 2026	36.97	36.97	36.97	36.97	36.97	1.26%
Nov 3, 2026	36.51	36.51	36.51	36.51	36.51	1.36%
Nov 2, 2026	36.02	36.02	36.02	36.02	36.02	-0.30%
Oct 30, 2026	36.13	36.13	36.13	36.13	36.13	-2.56%
Oct 29, 2026	37.08	37.08	37.08	37.08	37.08	0.11%
Oct 28, 2026	37.04	37.04	37.04	37.04	37.04	0.60%
Oct 27, 2026	36.82	36.82	36.82	36.82	36.82	1.66%
Oct 26, 2026	36.22	36.22	36.22	36.22	36.22	1.00%
Oct 23, 2026	35.86	35.86	35.86	35.86	35.86	0.28%
Oct 22, 2026	35.76	35.76	35.76	35.76	35.76	-1.68%
Oct 21, 2026	36.37	36.37	36.37	36.37	36.37	0.44%
Oct 20, 2026	36.21	36.21	36.21	36.21	36.21	1.34%
Oct 19, 2026	35.73	35.73	35.73	35.73	35.73	0.48%
Oct 16, 2026	35.56	35.56	35.56	35.56	35.56	-1.88%
Oct 15, 2026	36.24	36.24	36.24	36.24	36.24	1.40%
Oct 14, 2026	35.74	35.74	35.74	35.74	35.74	-2.67%
Oct 13, 2026	36.72	36.72	36.72	36.72	36.72	-0.38%
Oct 12, 2026	36.86	36.86	36.86	36.86	36.86	-1.07%
Oct 9, 2026	37.26	37.26	37.26	37.26	37.26	1.28%
Oct 8, 2026	36.79	36.79	36.79	36.79	36.79	-0.46%
Oct 7, 2026	36.96	36.96	36.96	36.96	36.96	-1.73%
Oct 6, 2026	37.61	37.61	37.61	37.61	37.61	-0.58%
Oct 5, 2026	37.83	37.83	37.83	37.83	37.83	0.91%
Oct 2, 2026	37.49	37.49	37.49	37.49	37.49	1.46%
Oct 1, 2026	36.95	36.95	36.95	36.95	36.95	0.46%
Sep 30, 2026	36.78	36.78	36.78	36.78	36.78	-0.57%
Sep 29, 2026	36.99	36.99	36.99	36.99	36.99	-0.24%
Sep 28, 2026	37.08	37.08	37.08	37.08	37.08	-0.56%
Sep 25, 2026	37.29	37.29	37.29	37.29	37.29	0.38%
Sep 24, 2026	37.15	37.15	37.15	37.15	37.15	-0.35%
Sep 23, 2026	37.28	37.28	37.28	37.28	37.28	-1.51%
Sep 22, 2026	37.85	37.85	37.85	37.85	37.85	0.75%
Sep 21, 2026	37.57	37.57	37.57	37.57	37.57	0.72%
Sep 18, 2026	37.30	37.30	37.30	37.30	37.30	-0.67%
Sep 17, 2026	37.55	37.55	37.55	37.55	37.55	0.94%
Sep 16, 2026	37.20	37.20	37.20	37.20	37.20	0.30%
Sep 15, 2026	37.09	37.09	37.09	37.09	37.09	0.13%
Sep 14, 2026	37.04	37.04	37.04	37.04	37.04	-0.91%
Sep 11, 2026	37.38	37.38	37.38	37.38	37.38	0.54%
Sep 10, 2026	37.18	37.18	37.18	37.18	37.18	-1.17%
Sep 9, 2026	37.62	37.62	37.62	37.62	37.62	-1.00%
Sep 8, 2026	38.00	38.00	38.00	38.00	38.00	-0.29%
Sep 4, 2026	38.11	38.11	38.11	38.11	38.11	0.11%
Sep 3, 2026	38.07	38.07	38.07	38.07	38.07	0.32%
Sep 2, 2026	37.95	37.95	37.95	37.95	37.95	0.61%
Sep 1, 2026	37.72	37.72	37.72	37.72	37.72	-1.00%
Aug 31, 2026	38.10	38.10	38.10	38.10	38.10	-0.73%
Aug 28, 2026	38.38	38.38	38.38	38.38	38.38	-1.84%