MOPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 7, 2026	31.36	31.36	31.36	31.36	31.36	0.55%
Apr 6, 2026	31.19	31.19	31.19	31.19	31.19	-
Apr 2, 2026	31.19	31.19	31.19	31.19	31.19	0.13%
Apr 1, 2026	31.15	31.15	31.15	31.15	31.15	0.94%
Mar 31, 2026	30.86	30.86	30.86	30.86	30.86	4.22%
Mar 30, 2026	29.61	29.61	29.61	29.61	29.61	-1.63%
Mar 27, 2026	30.10	30.10	30.10	30.10	30.10	-2.15%
Mar 26, 2026	30.76	30.76	30.76	30.76	30.76	-1.57%
Mar 25, 2026	31.25	31.25	31.25	31.25	31.25	1.40%
Mar 24, 2026	30.82	30.82	30.82	30.82	30.82	0.72%
Mar 23, 2026	30.60	30.60	30.60	30.60	30.60	2.93%
Mar 20, 2026	29.73	29.73	29.73	29.73	29.73	-2.08%
Mar 19, 2026	30.36	30.36	30.36	30.36	30.36	0.93%
Mar 18, 2026	30.08	30.08	30.08	30.08	30.08	-1.64%
Mar 17, 2026	30.58	30.58	30.58	30.58	30.58	0.86%
Mar 16, 2026	30.32	30.32	30.32	30.32	30.32	0.97%
Mar 13, 2026	30.03	30.03	30.03	30.03	30.03	-0.23%
Mar 12, 2026	30.10	30.10	30.10	30.10	30.10	-2.15%
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%