MPLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2025	14.08	14.08	14.08	14.08	14.08	1.29%
May 9, 2025	13.90	13.90	13.90	13.90	13.90	0.58%
May 8, 2025	13.82	13.82	13.82	13.82	13.82	-0.50%
May 7, 2025	13.89	13.89	13.89	13.89	13.89	-0.50%
May 6, 2025	13.96	13.96	13.96	13.96	13.96	-
May 5, 2025	13.96	13.96	13.96	13.96	13.96	0.07%
May 2, 2025	13.95	13.95	13.95	13.95	13.95	1.82%
May 1, 2025	13.70	13.70	13.70	13.70	13.70	-0.15%
Apr 30, 2025	13.72	13.72	13.72	13.72	13.72	0.29%
Apr 29, 2025	13.68	13.68	13.68	13.68	13.68	0.22%
Apr 28, 2025	13.65	13.65	13.65	13.65	13.65	0.29%
Apr 25, 2025	13.61	13.61	13.61	13.61	13.61	0.15%
Apr 24, 2025	13.59	13.59	13.59	13.59	13.59	1.34%
Apr 23, 2025	13.41	13.41	13.41	13.41	13.41	0.45%
Apr 22, 2025	13.35	13.35	13.35	13.35	13.35	1.75%
Apr 21, 2025	13.12	13.12	13.12	13.12	13.12	-0.15%
Apr 17, 2025	13.14	13.14	13.14	13.14	13.14	0.92%
Apr 16, 2025	13.02	13.02	13.02	13.02	13.02	-0.76%
Apr 15, 2025	13.12	13.12	13.12	13.12	13.12	0.69%
Apr 14, 2025	13.03	13.03	13.03	13.03	13.03	1.16%
Apr 11, 2025	12.88	12.88	12.88	12.88	12.88	2.47%
Apr 10, 2025	12.57	12.57	12.57	12.57	12.57	-1.26%
Apr 9, 2025	12.73	12.73	12.73	12.73	12.73	6.08%
Apr 8, 2025	12.00	12.00	12.00	12.00	12.00	-0.08%
Apr 7, 2025	12.01	12.01	12.01	12.01	12.01	-3.38%
Apr 4, 2025	12.43	12.43	12.43	12.43	12.43	-5.69%
Apr 3, 2025	13.18	13.18	13.18	13.18	13.18	-2.15%
Apr 2, 2025	13.47	13.47	13.47	13.47	13.47	0.37%
Apr 1, 2025	13.42	13.42	13.42	13.42	13.42	0.68%
Mar 31, 2025	13.33	13.33	13.33	13.33	13.33	-0.89%
Mar 28, 2025	13.45	13.45	13.45	13.45	13.45	-1.18%
Mar 27, 2025	13.61	13.61	13.61	13.61	13.61	0.22%
Mar 26, 2025	13.58	13.58	13.58	13.58	13.58	-0.88%
Mar 25, 2025	13.70	13.70	13.70	13.70	13.70	0.15%
Mar 24, 2025	13.68	13.68	13.68	13.68	13.68	0.15%
Mar 21, 2025	13.66	13.66	13.66	13.66	13.66	-0.58%
Mar 20, 2025	13.74	13.74	13.74	13.74	13.74	-0.65%
Mar 19, 2025	13.83	13.83	13.83	13.83	13.83	0.29%
Mar 18, 2025	13.79	13.79	13.79	13.79	13.79	-0.07%
Mar 17, 2025	13.80	13.80	13.80	13.80	13.80	1.25%
Mar 14, 2025	13.63	13.63	13.63	13.63	13.63	1.64%
Mar 13, 2025	13.41	13.41	13.41	13.41	13.41	-0.59%
Mar 12, 2025	13.49	13.49	13.49	13.49	13.49	0.52%
Mar 11, 2025	13.42	13.42	13.42	13.42	13.42	0.07%
Mar 10, 2025	13.41	13.41	13.41	13.41	13.41	-2.19%
Mar 7, 2025	13.71	13.71	13.71	13.71	13.71	0.88%
Mar 6, 2025	13.59	13.59	13.59	13.59	13.59	-1.02%
Mar 5, 2025	13.73	13.73	13.73	13.73	13.73	2.31%
Mar 4, 2025	13.42	13.42	13.42	13.42	13.42	0.22%
Mar 3, 2025	13.39	13.39	13.39	13.39	13.39	-0.15%