MMP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	259.90	262.00	250.30	259.90	259.90	3.24%	20,266
Jun 11, 2026	261.00	261.00	250.60	251.75	251.75	-3.41%	25,102
Jun 10, 2026	270.00	270.00	259.00	260.65	260.65	-2.89%	11,146
Jun 9, 2026	264.90	269.50	257.20	268.40	268.40	3.27%	23,925
Jun 8, 2026	258.10	263.95	258.00	259.90	259.90	-1.48%	16,430
Jun 5, 2026	273.10	273.10	262.50	263.80	263.80	-1.99%	16,483
Jun 4, 2026	263.20	270.55	263.20	269.15	269.15	2.11%	26,705
Jun 3, 2026	267.00	269.85	261.00	263.60	263.60	-1.72%	21,127
Jun 2, 2026	265.00	271.95	263.00	268.20	268.20	0.07%	26,621
Jun 1, 2026	276.50	277.85	262.30	268.00	268.00	-2.00%	49,297
May 29, 2026	296.95	296.95	270.01	273.48	273.48	-2.07%	38,387
May 27, 2026	273.50	287.40	273.01	279.27	279.27	-0.17%	65,566
May 26, 2026	294.00	294.00	278.00	279.74	279.74	-3.35%	58,635
May 25, 2026	297.00	297.00	273.51	289.43	289.43	0.73%	141,881
May 22, 2026	292.70	294.90	284.00	287.33	287.33	0.98%	43,899
May 21, 2026	288.00	290.00	282.04	284.53	284.53	-1.13%	30,363
May 20, 2026	273.65	290.33	272.00	287.77	287.77	3.92%	30,673
May 19, 2026	280.00	280.01	271.61	276.92	276.92	0.38%	25,876
May 18, 2026	275.10	278.87	265.21	275.88	275.88	0.54%	41,654
May 15, 2026	284.00	288.00	272.00	274.39	274.39	-3.29%	42,528
May 14, 2026	284.40	290.00	280.60	283.71	283.71	-0.24%	27,183
May 13, 2026	274.00	298.00	274.00	284.40	284.40	4.02%	81,250
May 12, 2026	280.50	284.09	270.00	273.40	273.40	-3.73%	66,439
May 11, 2026	288.90	290.00	281.02	283.99	283.99	-1.81%	38,272
May 8, 2026	295.78	295.78	288.10	289.22	289.22	-2.28%	28,469
May 7, 2026	287.00	299.50	280.01	295.98	295.98	5.19%	136,937
May 6, 2026	289.95	293.00	280.00	281.38	281.38	-1.97%	52,838
May 5, 2026	267.43	319.98	267.43	287.04	287.04	7.33%	590,234
May 4, 2026	247.00	275.88	247.00	267.43	267.43	8.61%	117,594
Apr 30, 2026	256.80	256.80	244.25	246.22	246.22	-2.35%	14,851
Apr 29, 2026	254.77	258.00	249.00	252.15	252.15	-1.03%	12,045
Apr 28, 2026	257.70	258.87	251.00	254.77	254.77	-0.58%	17,600
Apr 27, 2026	258.75	259.00	248.00	256.25	256.25	2.25%	19,883
Apr 24, 2026	259.00	259.00	246.50	250.60	250.60	-1.84%	12,225
Apr 23, 2026	245.00	258.95	244.14	255.31	255.31	3.66%	46,804
Apr 22, 2026	249.39	249.39	242.91	246.29	246.29	-0.93%	14,700
Apr 21, 2026	255.80	255.80	248.00	248.60	248.60	-1.35%	10,936
Apr 20, 2026	252.60	260.00	247.38	252.01	252.01	-1.42%	19,202
Apr 17, 2026	254.74	259.00	249.61	255.63	255.63	1.60%	17,804
Apr 16, 2026	255.00	260.00	245.61	251.61	251.61	1.31%	32,793
Apr 15, 2026	245.26	249.90	238.00	248.35	248.35	5.46%	35,521
Apr 13, 2026	240.00	240.00	222.24	235.50	235.50	-2.52%	24,486
Apr 10, 2026	238.00	245.40	236.66	241.58	241.58	2.59%	14,614
Apr 9, 2026	233.56	237.90	230.98	235.49	235.49	2.34%	11,717
Apr 8, 2026	229.00	238.17	228.00	230.11	230.11	5.47%	34,871
Apr 7, 2026	229.00	229.00	216.10	218.17	218.17	-4.44%	24,401
Apr 6, 2026	217.00	233.00	215.01	228.31	228.31	5.67%	28,441
Apr 2, 2026	201.25	228.53	199.98	216.06	216.06	6.31%	35,344
Apr 1, 2026	197.80	207.70	197.80	203.24	203.24	7.47%	17,314
Mar 30, 2026	194.00	204.44	185.20	189.11	189.11	-6.18%	80,380