MOPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 27, 2026	39.10	39.10	39.10	39.10	39.10	1.40%
Aug 26, 2026	38.56	38.56	38.56	38.56	38.56	0.34%
Aug 25, 2026	38.43	38.43	38.43	38.43	38.43	0.63%
Aug 24, 2026	38.19	38.19	38.19	38.19	38.19	-0.91%
Aug 21, 2026	38.54	38.54	38.54	38.54	38.54	0.57%
Aug 20, 2026	38.32	38.32	38.32	38.32	38.32	-2.02%
Aug 19, 2026	39.11	39.11	39.11	39.11	39.11	-0.28%
Aug 18, 2026	39.22	39.22	39.22	39.22	39.22	-1.88%
Aug 17, 2026	39.97	39.97	39.97	39.97	39.97	-0.22%
Aug 14, 2026	40.06	40.06	40.06	40.06	40.06	0.58%
Aug 13, 2026	39.83	39.83	39.83	39.83	39.83	-
Aug 12, 2026	39.83	39.83	39.83	39.83	39.83	0.78%
Aug 11, 2026	39.52	39.52	39.52	39.52	39.52	0.18%
Aug 10, 2026	39.45	39.45	39.45	39.45	39.45	-0.50%
Aug 7, 2026	39.65	39.65	39.65	39.65	39.65	1.88%
Aug 6, 2026	38.92	38.92	38.92	38.92	38.92	-1.32%
Aug 5, 2026	39.44	39.44	39.44	39.44	39.44	0.08%
Aug 4, 2026	39.41	39.41	39.41	39.41	39.41	2.74%
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	-0.16%
Jul 30, 2026	37.93	37.93	37.93	37.93	37.92	1.88%
Jul 29, 2026	37.23	37.23	37.23	37.23	37.22	-2.36%
Jul 28, 2026	38.13	38.13	38.13	38.13	38.12	-1.01%
Jul 27, 2026	38.52	38.52	38.52	38.52	38.51	-0.10%
Jul 24, 2026	38.56	38.56	38.56	38.56	38.55	-0.85%
Jul 23, 2026	38.89	38.89	38.89	38.89	38.88	-0.89%
Jul 22, 2026	39.24	39.24	39.24	39.24	39.23	-1.08%
Jul 21, 2026	39.67	39.67	39.67	39.67	39.66	2.32%
Jul 20, 2026	38.77	38.77	38.77	38.77	38.76	-0.87%
Jul 17, 2026	39.11	39.11	39.11	39.11	39.10	-0.10%
Jul 16, 2026	39.15	39.15	39.15	39.15	39.14	-0.38%
Jul 15, 2026	39.30	39.30	39.30	39.30	39.29	0.15%
Jul 14, 2026	39.24	39.24	39.24	39.24	39.23	0.82%
Jul 13, 2026	38.92	38.92	38.92	38.92	38.91	-1.09%
Jul 10, 2026	39.35	39.35	39.35	39.35	39.34	-0.76%