MPNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	19.72	19.85	19.34	19.50	19.50	1.09%	429,422
Jun 8, 2026	19.49	19.50	19.28	19.29	19.29	-3.02%	260,702
Jun 5, 2026	20.20	20.23	19.74	19.89	19.89	-0.55%	364,133
Jun 4, 2026	20.00	20.18	19.97	20.00	20.00	-0.99%	175,140
Jun 3, 2026	20.61	20.61	20.11	20.20	20.20	-5.92%	361,844
Jun 2, 2026	21.65	21.75	21.35	21.47	21.47	6.55%	1,375,868
Jun 1, 2026	20.32	20.80	19.90	20.15	20.15	2.44%	311,996
May 29, 2026	18.91	20.17	18.77	19.67	19.67	4.24%	957,150
May 28, 2026	18.86	18.89	18.53	18.87	18.87	-4.94%	318,438
May 27, 2026	19.80	19.88	19.71	19.85	19.85	-1.34%	85,296
May 26, 2026	20.01	20.13	20.00	20.12	20.12	-0.40%	116,950
May 22, 2026	20.41	20.41	19.90	20.20	20.20	-4.22%	296,297
May 21, 2026	20.91	21.18	20.87	21.09	21.09	-2.50%	123,446
May 20, 2026	21.17	21.64	21.14	21.63	21.63	2.27%	354,609
May 19, 2026	21.06	21.17	20.94	21.15	21.15	1.81%	196,449
May 18, 2026	20.95	20.96	20.71	20.78	20.78	0.07%	146,233
May 15, 2026	21.06	21.11	20.64	20.76	20.76	-3.89%	240,618
May 14, 2026	21.99	22.44	21.57	21.60	21.60	-7.89%	311,481
May 13, 2026	22.33	24.43	22.20	23.45	23.45	9.53%	851,653
May 12, 2026	21.65	21.65	21.21	21.41	21.41	-1.15%	256,130
May 11, 2026	21.62	21.80	21.53	21.66	21.66	1.50%	158,832
May 8, 2026	21.55	21.75	21.30	21.34	21.34	0.09%	144,265
May 7, 2026	21.54	21.55	21.26	21.32	21.32	-0.84%	151,435
May 6, 2026	21.21	21.53	20.88	21.50	21.50	1.22%	211,330
May 5, 2026	21.18	21.36	21.12	21.24	21.24	-0.61%	102,623
May 4, 2026	21.41	21.57	21.37	21.37	21.37	-1.34%	163,247
May 1, 2026	21.46	21.87	21.46	21.66	21.66	-0.14%	132,733
Apr 30, 2026	21.22	21.71	21.22	21.69	21.69	5.09%	167,514
Apr 29, 2026	21.10	21.10	20.63	20.64	20.64	0.54%	180,393
Apr 28, 2026	20.49	20.55	20.45	20.53	20.53	-1.01%	132,088
Apr 27, 2026	20.85	20.92	20.74	20.74	20.74	-1.57%	127,887
Apr 24, 2026	20.95	21.17	20.86	21.07	21.07	0.62%	148,425
Apr 23, 2026	21.28	21.28	20.76	20.94	20.94	-2.47%	113,515
Apr 22, 2026	21.41	21.59	21.41	21.47	21.47	-1.24%	97,135
Apr 21, 2026	21.93	21.98	21.66	21.74	21.74	-0.41%	159,779
Apr 20, 2026	21.92	21.95	21.68	21.83	21.83	-2.59%	142,387
Apr 17, 2026	22.48	22.74	22.23	22.41	22.41	-0.31%	207,344
Apr 16, 2026	22.40	22.68	22.34	22.48	22.48	1.03%	110,511
Apr 15, 2026	21.93	22.34	21.93	22.25	22.25	0.68%	206,720
Apr 14, 2026	21.45	22.10	21.45	22.10	22.10	-1.38%	192,393
Apr 13, 2026	22.00	22.48	21.95	22.41	22.41	0.09%	345,105
Apr 10, 2026	22.00	22.57	22.00	22.39	22.39	-0.97%	114,906
Apr 9, 2026	22.23	22.71	22.23	22.61	22.61	0.13%	304,268
Apr 8, 2026	22.52	22.67	22.39	22.58	22.58	9.61%	436,162
Apr 7, 2026	20.73	20.88	20.55	20.60	20.60	-0.39%	299,309
Apr 6, 2026	20.30	21.09	20.30	20.68	20.68	0.49%	143,101
Apr 2, 2026	20.45	20.62	20.23	20.58	20.58	-1.29%	223,374
Apr 1, 2026	21.10	21.10	20.72	20.85	20.85	-4.71%	168,210
Mar 31, 2026	21.32	21.99	21.22	21.88	21.88	2.00%	264,638
Mar 30, 2026	21.55	21.60	21.37	21.45	21.45	-0.74%	514,114