MMP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	282.85	284.95	279.10	283.10	-	0.50%	46,540
Jul 13, 2026	290.00	290.00	280.00	281.70	281.70	-2.09%	46,374
Jul 10, 2026	286.30	296.60	284.05	287.70	287.70	1.79%	54,489
Jul 9, 2026	286.95	287.80	279.10	282.65	282.65	0.61%	28,019
Jul 8, 2026	263.00	298.00	263.00	280.95	280.95	6.06%	161,408
Jul 7, 2026	271.15	275.75	263.00	264.90	264.90	-2.27%	29,219
Jul 6, 2026	282.90	282.90	270.10	271.05	271.05	-2.20%	17,084
Jul 3, 2026	280.45	283.00	275.35	277.15	277.15	0.97%	21,284
Jul 2, 2026	281.65	281.65	273.00	274.50	274.50	0.09%	19,600
Jul 1, 2026	280.10	284.45	273.00	274.25	274.25	-2.05%	22,897
Jun 30, 2026	279.00	282.00	272.55	280.00	280.00	2.45%	26,928
Jun 29, 2026	279.80	284.60	268.50	273.30	273.30	-2.32%	54,394
Jun 25, 2026	277.20	288.00	277.00	279.80	279.80	1.88%	51,743
Jun 24, 2026	279.60	285.00	270.75	274.65	274.65	-1.12%	25,675
Jun 23, 2026	292.20	295.95	273.00	277.75	277.75	-4.24%	88,464
Jun 22, 2026	269.90	296.80	267.85	290.05	290.05	7.47%	129,303
Jun 19, 2026	274.35	275.65	267.10	269.90	269.90	-2.32%	24,620
Jun 18, 2026	270.00	279.85	265.50	276.30	276.30	3.62%	36,886
Jun 17, 2026	266.00	271.00	265.05	266.65	266.65	0.58%	29,443
Jun 16, 2026	266.90	275.00	263.05	265.10	265.10	-0.67%	41,809
Jun 15, 2026	264.10	273.00	263.50	266.90	266.90	2.69%	17,118
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