BNY Mellon Income Stock M (MPISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.21
-0.01 (-0.04%)
Inactive · Last trade price on Dec 5, 2025
MPISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.04% |
| Dec 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.08% |
| Dec 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.08% |
| Dec 2, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.27% |
| Dec 1, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.50% |
| Nov 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.54% |
| Nov 26, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.78% |
| Nov 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.23% |
| Nov 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.49% |
| Nov 21, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.31% |
| Nov 20, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.01 | -1.13% |
| Nov 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Nov 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.33% |
| Nov 17, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -19.18% |
| Nov 14, 2025 | 20.27 | 20.27 | 20.27 | 31.21 | 20.27 | -0.26% |
| Nov 13, 2025 | 20.33 | 20.33 | 20.33 | 31.29 | 20.33 | -1.17% |
| Nov 12, 2025 | 20.57 | 20.57 | 20.57 | 31.66 | 20.57 | 0.65% |
| Nov 11, 2025 | 20.43 | 20.43 | 20.43 | 31.45 | 20.43 | 0.66% |
| Nov 10, 2025 | 20.30 | 20.30 | 20.30 | 31.25 | 20.30 | 0.66% |
| Nov 7, 2025 | 20.17 | 20.17 | 20.17 | 31.04 | 20.17 | 0.80% |
| Nov 6, 2025 | 20.01 | 20.01 | 20.01 | 30.80 | 20.01 | -0.40% |
| Nov 5, 2025 | 20.09 | 20.09 | 20.09 | 30.92 | 20.09 | 0.13% |
| Nov 4, 2025 | 20.06 | 20.06 | 20.06 | 30.88 | 20.06 | -0.66% |
| Nov 3, 2025 | 20.19 | 20.19 | 20.19 | 31.08 | 20.19 | -0.26% |
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 31.17 | 20.25 | 0.13% |
| Oct 30, 2025 | 20.21 | 20.21 | 20.21 | 31.13 | 20.21 | - |
| Oct 29, 2025 | 20.21 | 20.21 | 20.21 | 31.13 | 20.21 | -0.39% |
| Oct 28, 2025 | 20.29 | 20.29 | 20.29 | 31.25 | 20.29 | -0.78% |
| Oct 27, 2025 | 20.45 | 20.45 | 20.45 | 31.49 | 20.45 | 0.26% |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 31.41 | 20.40 | 0.39% |
| Oct 23, 2025 | 20.32 | 20.32 | 20.32 | 31.29 | 20.32 | 0.79% |
| Oct 22, 2025 | 20.16 | 20.16 | 20.16 | 31.04 | 20.16 | -0.53% |
| Oct 21, 2025 | 20.26 | 20.26 | 20.26 | 31.21 | 20.26 | - |
| Oct 20, 2025 | 20.26 | 20.26 | 20.26 | 31.21 | 20.26 | 1.06% |
| Oct 17, 2025 | 20.05 | 20.05 | 20.05 | 30.88 | 20.05 | 0.40% |
| Oct 16, 2025 | 19.97 | 19.97 | 19.97 | 30.76 | 19.97 | -1.45% |
| Oct 15, 2025 | 20.26 | 20.26 | 20.26 | 31.21 | 20.26 | -0.13% |
| Oct 14, 2025 | 20.29 | 20.29 | 20.29 | 31.25 | 20.29 | 1.19% |
| Oct 13, 2025 | 20.05 | 20.05 | 20.05 | 30.88 | 20.05 | 0.80% |
| Oct 10, 2025 | 19.89 | 19.89 | 19.89 | 30.63 | 19.89 | -2.22% |
| Oct 9, 2025 | 20.34 | 20.34 | 20.34 | 31.33 | 20.34 | -0.52% |
| Oct 8, 2025 | 20.45 | 20.45 | 20.45 | 31.49 | 20.45 | 0.39% |
| Oct 7, 2025 | 20.37 | 20.37 | 20.37 | 31.37 | 20.37 | -0.52% |
| Oct 6, 2025 | 20.48 | 20.48 | 20.48 | 31.54 | 20.48 | 0.52% |
| Oct 3, 2025 | 20.37 | 20.37 | 20.37 | 31.37 | 20.37 | 0.53% |
| Oct 2, 2025 | 20.26 | 20.26 | 20.26 | 31.21 | 20.26 | 0.13% |
| Oct 1, 2025 | 20.24 | 20.24 | 20.24 | 31.17 | 20.24 | -0.26% |
| Sep 30, 2025 | 20.29 | 20.29 | 20.29 | 31.25 | 20.29 | 0.13% |
| Sep 29, 2025 | 20.25 | 20.25 | 20.25 | 31.21 | 20.25 | 0.26% |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 31.13 | 20.20 | 0.80% |