MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.07	12.15	12.05	12.07	12.07	-0.49%	15,457
Nov 19, 2024	12.13	12.13	12.08	12.13	12.13	-0.17%	12,789
Nov 18, 2024	12.10	12.18	12.10	12.15	12.15	0.25%	7,903
Nov 15, 2024	12.15	12.20	12.10	12.12	12.12	-1.22%	13,055
Nov 14, 2024	12.27	12.31	12.19	12.27	12.20	0.95%	18,229
Nov 13, 2024	12.17	12.24	12.10	12.16	12.09	0.12%	41,582
Nov 12, 2024	12.33	12.46	12.14	12.14	12.07	-1.22%	32,151
Nov 11, 2024	12.48	12.48	12.25	12.29	12.22	0.57%	10,480
Nov 8, 2024	12.21	12.25	12.17	12.22	12.15	1.24%	11,417
Nov 7, 2024	12.00	12.11	12.00	12.07	12.01	1.17%	21,362
Nov 6, 2024	12.01	12.01	11.87	11.93	11.87	-1.40%	63,838
Nov 5, 2024	12.06	12.10	12.03	12.10	12.03	0.50%	6,168
Nov 4, 2024	12.08	12.12	12.02	12.04	11.98	0.25%	23,815
Nov 1, 2024	12.13	12.15	11.98	12.01	11.95	-0.17%	46,193
Oct 31, 2024	12.00	12.03	11.95	12.03	11.97	0.50%	18,198
Oct 30, 2024	11.95	12.00	11.95	11.97	11.91	0.34%	18,510
Oct 29, 2024	12.02	12.02	11.92	11.93	11.87	-0.83%	13,480
Oct 28, 2024	12.20	12.24	12.00	12.03	11.97	-0.74%	23,495
Oct 25, 2024	12.03	12.19	12.03	12.12	12.05	0.25%	20,315
Oct 24, 2024	12.27	12.27	12.07	12.09	12.03	-0.58%	13,320
Oct 23, 2024	12.31	12.52	12.11	12.16	12.09	-1.46%	24,006
Oct 22, 2024	12.38	12.40	12.32	12.34	12.27	-0.56%	16,202
Oct 21, 2024	12.50	12.50	12.37	12.41	12.34	-0.96%	16,268
Oct 18, 2024	12.50	12.54	12.46	12.53	12.46	0.64%	6,791
Oct 17, 2024	12.45	12.49	12.40	12.45	12.38	0.56%	11,043
Oct 16, 2024	12.33	12.40	12.33	12.38	12.31	0.16%	8,576
Oct 15, 2024	12.38	12.47	12.36	12.36	12.29	-0.48%	19,403
Oct 14, 2024	12.48	12.48	12.41	12.42	12.29	-0.24%	14,583
Oct 11, 2024	12.53	12.56	12.44	12.45	12.32	0.14%	37,583
Oct 10, 2024	12.43	12.47	12.41	12.43	12.30	-0.14%	17,215
Oct 9, 2024	12.48	12.48	12.42	12.45	12.32	0.16%	4,618
Oct 8, 2024	12.44	12.46	12.42	12.43	12.30	-0.08%	6,486
Oct 7, 2024	12.50	12.50	12.44	12.44	12.31	-0.16%	12,241
Oct 4, 2024	12.49	12.54	12.43	12.46	12.33	-0.64%	17,793
Oct 3, 2024	12.54	12.54	12.52	12.54	12.41	-0.40%	4,599
Oct 2, 2024	12.57	12.75	12.54	12.59	12.46	-0.08%	20,995
Oct 1, 2024	12.59	12.60	12.51	12.60	12.47	0.80%	17,361
Sep 30, 2024	12.48	12.51	12.46	12.50	12.37	0.24%	18,757
Sep 27, 2024	12.43	12.50	12.42	12.47	12.34	0.24%	62,216
Sep 26, 2024	12.42	12.47	12.42	12.44	12.31	0.16%	7,722
Sep 25, 2024	12.44	12.45	12.41	12.42	12.29	-	23,033
Sep 24, 2024	12.40	12.48	12.40	12.42	12.29	0.08%	41,427
Sep 23, 2024	12.46	12.46	12.40	12.41	12.28	-0.48%	19,687
Sep 20, 2024	12.48	12.48	12.43	12.47	12.34	0.16%	10,538
Sep 19, 2024	12.45	12.48	12.43	12.45	12.32	-	14,083
Sep 18, 2024	12.48	12.51	12.42	12.45	12.32	-0.32%	26,069
Sep 17, 2024	12.50	12.50	12.43	12.49	12.36	-0.08%	29,678
Sep 16, 2024	12.43	12.50	12.43	12.50	12.37	-0.08%	16,885
Sep 13, 2024	12.54	12.57	12.49	12.51	12.31	0.08%	28,797
Sep 12, 2024	12.47	12.55	12.46	12.50	12.30	0.16%	52,389
Sep 11, 2024	12.40	12.48	12.40	12.48	12.28	0.48%	38,441
Sep 10, 2024	12.41	12.44	12.38	12.42	12.22	0.32%	14,931
Sep 9, 2024	12.35	12.41	12.35	12.38	12.18	0.16%	31,109
Sep 6, 2024	12.43	12.43	12.34	12.36	12.16	-	25,260
Sep 5, 2024	12.33	12.43	12.33	12.36	12.16	0.16%	32,000
Sep 4, 2024	12.38	12.38	12.33	12.34	12.14	-0.16%	21,399
Sep 3, 2024	12.33	12.38	12.32	12.36	12.16	0.32%	17,928
Aug 30, 2024	12.31	12.35	12.30	12.32	12.12	0.16%	9,792
Aug 29, 2024	12.31	12.32	12.28	12.30	12.10	0.08%	30,632
Aug 28, 2024	12.34	12.36	12.29	12.29	12.10	-0.49%	10,538
Aug 27, 2024	12.33	12.35	12.31	12.35	12.15	0.16%	9,233
Aug 26, 2024	12.34	12.36	12.30	12.33	12.13	0.16%	11,596
Aug 23, 2024	12.36	12.42	12.31	12.31	12.11	0.16%	16,508
Aug 22, 2024	12.37	12.37	12.29	12.29	12.10	-0.81%	19,036
Aug 21, 2024	12.40	12.40	12.37	12.39	12.19	-	15,952
Aug 20, 2024	12.39	12.42	12.38	12.39	12.19	0.08%	14,021
Aug 19, 2024	12.49	12.49	12.37	12.38	12.18	-0.20%	9,866
Aug 16, 2024	12.44	12.44	12.37	12.41	12.21	0.36%	9,921
Aug 15, 2024	12.34	12.36	12.28	12.36	12.16	-0.48%	13,686
Aug 14, 2024	12.45	12.48	12.42	12.42	12.16	0.03%	8,021
Aug 13, 2024	12.69	12.69	12.41	12.42	12.15	-0.27%	5,270
Aug 12, 2024	12.50	12.50	12.40	12.45	12.19	0.16%	13,633
Aug 9, 2024	12.54	12.54	12.43	12.43	12.17	0.32%	16,767
Aug 8, 2024	12.44	12.46	12.39	12.39	12.13	-0.68%	21,312
Aug 7, 2024	12.46	12.57	12.42	12.48	12.21	0.04%	13,952
Aug 6, 2024	12.40	12.48	12.35	12.47	12.21	1.38%	15,077
Aug 5, 2024	12.35	12.70	12.30	12.30	12.04	-1.44%	19,219
Aug 2, 2024	12.44	12.52	12.44	12.48	12.22	0.40%	33,224
Aug 1, 2024	12.44	12.44	12.36	12.43	12.17	0.65%	19,516
Jul 31, 2024	12.29	12.36	12.25	12.35	12.09	0.82%	15,144
Jul 30, 2024	12.26	12.27	12.22	12.25	11.99	-0.08%	12,966
Jul 29, 2024	12.30	12.37	12.26	12.26	12.00	-0.33%	15,949
Jul 26, 2024	12.29	12.31	12.26	12.30	12.04	0.41%	13,896
Jul 25, 2024	12.33	12.35	12.24	12.25	11.99	0.16%	18,097
Jul 24, 2024	12.36	12.41	12.23	12.23	11.97	-1.05%	30,873
Jul 23, 2024	12.37	12.41	12.36	12.36	12.10	0.24%	5,444
Jul 22, 2024	12.38	12.41	12.23	12.33	12.07	-	17,935
Jul 19, 2024	12.41	12.43	12.33	12.33	12.07	-0.72%	8,906
Jul 18, 2024	12.45	12.45	12.40	12.42	12.16	-0.32%	13,164
Jul 17, 2024	12.53	12.56	12.45	12.46	12.20	-0.32%	7,947
Jul 16, 2024	12.55	12.56	12.47	12.50	12.24	-0.24%	21,857
Jul 15, 2024	12.53	12.60	12.50	12.53	12.27	-1.03%	16,606
Jul 12, 2024	12.71	12.71	12.65	12.66	12.33	0.08%	18,277
Jul 11, 2024	12.68	12.69	12.59	12.65	12.32	0.16%	15,644
Jul 10, 2024	12.71	12.71	12.59	12.63	12.30	0.64%	8,482
Jul 9, 2024	12.55	12.74	12.55	12.55	12.22	-0.16%	7,874
Jul 8, 2024	12.66	12.66	12.51	12.57	12.24	-0.16%	10,446
Jul 5, 2024	12.61	12.65	12.53	12.59	12.26	0.40%	7,294
Jul 3, 2024	12.58	12.60	12.54	12.54	12.21	-0.79%	14,523
Jul 2, 2024	12.50	12.70	12.50	12.64	12.31	0.72%	12,886