MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.62	11.63	11.56	11.62	11.62	0.25%	25,985
Feb 20, 2025	11.62	11.62	11.56	11.59	11.59	-	17,451
Feb 19, 2025	11.50	11.59	11.50	11.59	11.59	0.52%	51,523
Feb 18, 2025	11.54	11.54	11.44	11.53	11.53	0.17%	25,527
Feb 14, 2025	11.45	11.55	11.45	11.51	11.51	0.09%	43,224
Feb 13, 2025	11.49	11.54	11.47	11.50	11.43	0.26%	50,319
Feb 12, 2025	11.40	11.60	11.40	11.47	11.41	-1.71%	54,831
Feb 11, 2025	11.78	11.78	11.65	11.67	11.60	-0.68%	43,645
Feb 10, 2025	11.72	11.81	11.72	11.75	11.68	0.17%	21,335
Feb 7, 2025	11.82	11.82	11.72	11.73	11.66	-0.93%	42,288
Feb 6, 2025	11.87	11.91	11.82	11.84	11.77	-0.34%	48,308
Feb 5, 2025	11.89	11.94	11.83	11.88	11.81	0.42%	64,790
Feb 4, 2025	11.84	11.95	11.83	11.83	11.76	-0.38%	65,612
Feb 3, 2025	11.96	11.98	11.76	11.88	11.81	0.38%	25,523
Jan 31, 2025	12.00	12.00	11.76	11.83	11.76	-0.08%	15,298
Jan 30, 2025	11.88	11.88	11.83	11.84	11.77	0.17%	14,553
Jan 29, 2025	11.85	11.87	11.80	11.82	11.75	-0.25%	18,359
Jan 28, 2025	12.07	12.07	11.83	11.85	11.78	-0.17%	27,150
Jan 27, 2025	11.99	11.99	11.82	11.87	11.80	0.24%	6,968
Jan 24, 2025	11.86	11.88	11.76	11.84	11.77	-0.32%	14,148
Jan 23, 2025	11.95	11.98	11.85	11.88	11.81	-0.50%	16,020
Jan 22, 2025	12.08	12.08	11.88	11.94	11.87	-0.25%	21,241
Jan 21, 2025	12.03	12.04	11.94	11.97	11.90	0.25%	15,664
Jan 17, 2025	11.97	12.02	11.94	11.94	11.87	0.59%	11,124
Jan 16, 2025	11.80	11.93	11.71	11.87	11.80	-0.59%	24,636
Jan 15, 2025	11.80	11.99	11.80	11.94	11.87	1.02%	6,523
Jan 14, 2025	11.80	11.82	11.76	11.82	11.69	0.34%	5,731
Jan 13, 2025	11.72	11.79	11.66	11.78	11.65	0.68%	5,891
Jan 10, 2025	11.85	11.85	11.68	11.70	11.57	-1.27%	27,275
Jan 8, 2025	11.91	11.91	11.79	11.85	11.72	0.17%	12,766
Jan 7, 2025	11.82	11.88	11.78	11.83	11.70	-0.55%	7,092
Jan 6, 2025	11.94	11.94	11.83	11.90	11.76	-0.13%	16,229
Jan 3, 2025	11.90	11.92	11.90	11.91	11.78	0.85%	3,434
Jan 2, 2025	11.67	11.84	11.67	11.81	11.68	1.24%	46,809
Dec 31, 2024	11.55	11.87	11.53	11.67	11.54	0.78%	72,397
Dec 30, 2024	11.36	11.66	11.34	11.58	11.45	2.16%	86,330
Dec 27, 2024	11.49	11.51	11.31	11.33	11.20	-1.39%	32,469
Dec 26, 2024	11.40	11.56	11.40	11.49	11.36	0.26%	43,704
Dec 24, 2024	11.44	11.46	11.40	11.46	11.33	0.26%	7,433
Dec 23, 2024	11.40	11.44	11.36	11.43	11.30	-	42,680
Dec 20, 2024	11.55	11.60	11.38	11.43	11.30	-0.70%	75,361
Dec 19, 2024	11.80	11.80	11.42	11.51	11.38	-1.88%	51,039
Dec 18, 2024	11.82	11.87	11.73	11.73	11.60	-1.10%	34,948
Dec 17, 2024	12.05	12.05	11.78	11.86	11.73	-1.86%	47,286
Dec 16, 2024	12.17	12.24	12.05	12.09	11.95	-0.86%	19,464
Dec 13, 2024	12.55	12.55	12.09	12.19	11.99	-0.73%	11,611
Dec 12, 2024	12.36	12.37	12.23	12.28	12.08	-0.57%	16,601
Dec 11, 2024	12.37	12.38	12.32	12.35	12.15	-0.08%	10,540
Dec 10, 2024	12.29	12.38	12.27	12.36	12.16	0.69%	9,975
Dec 9, 2024	12.26	12.31	12.25	12.28	12.07	-0.28%	20,063
Dec 6, 2024	12.31	12.35	12.27	12.31	12.11	0.49%	11,553
Dec 5, 2024	12.29	12.34	12.25	12.25	12.05	-1.19%	18,445
Dec 4, 2024	12.39	12.40	12.30	12.40	12.19	0.22%	5,276
Dec 3, 2024	12.42	12.42	12.31	12.37	12.17	0.32%	15,557
Dec 2, 2024	12.36	12.43	12.26	12.33	12.13	-0.48%	20,138
Nov 29, 2024	12.45	12.45	12.29	12.39	12.19	1.10%	11,699
Nov 27, 2024	12.39	12.39	12.16	12.26	12.05	1.36%	11,375
Nov 26, 2024	12.10	12.15	12.08	12.09	11.89	-0.58%	21,044
Nov 25, 2024	12.11	12.17	12.07	12.16	11.96	1.00%	25,779
Nov 22, 2024	12.06	12.10	12.03	12.04	11.84	-0.41%	16,573
Nov 21, 2024	12.15	12.15	12.01	12.09	11.89	0.17%	19,895
Nov 20, 2024	12.07	12.15	12.05	12.07	11.87	-0.49%	15,457
Nov 19, 2024	12.13	12.13	12.08	12.13	11.93	-0.17%	12,789
Nov 18, 2024	12.10	12.18	12.10	12.15	11.95	0.25%	7,903
Nov 15, 2024	12.15	12.20	12.10	12.12	11.92	-1.22%	13,055
Nov 14, 2024	12.27	12.31	12.19	12.27	12.00	0.95%	18,229
Nov 13, 2024	12.17	12.24	12.10	12.16	11.89	0.12%	41,582
Nov 12, 2024	12.33	12.46	12.14	12.14	11.88	-1.22%	32,151
Nov 11, 2024	12.48	12.48	12.25	12.29	12.02	0.57%	10,480
Nov 8, 2024	12.21	12.25	12.17	12.22	11.95	1.24%	11,417
Nov 7, 2024	12.00	12.11	12.00	12.07	11.81	1.17%	21,362
Nov 6, 2024	12.01	12.01	11.87	11.93	11.67	-1.40%	63,838
Nov 5, 2024	12.06	12.10	12.03	12.10	11.84	0.50%	6,168
Nov 4, 2024	12.08	12.12	12.02	12.04	11.78	0.25%	23,815
Nov 1, 2024	12.13	12.15	11.98	12.01	11.75	-0.17%	46,193
Oct 31, 2024	12.00	12.03	11.95	12.03	11.77	0.50%	18,198
Oct 30, 2024	11.95	12.00	11.95	11.97	11.71	0.34%	18,510
Oct 29, 2024	12.02	12.02	11.92	11.93	11.67	-0.83%	13,480
Oct 28, 2024	12.20	12.24	12.00	12.03	11.77	-0.74%	23,495
Oct 25, 2024	12.03	12.19	12.03	12.12	11.86	0.25%	20,315
Oct 24, 2024	12.27	12.27	12.07	12.09	11.83	-0.58%	13,320
Oct 23, 2024	12.31	12.52	12.11	12.16	11.89	-1.46%	24,006
Oct 22, 2024	12.38	12.40	12.32	12.34	12.07	-0.56%	16,202
Oct 21, 2024	12.50	12.50	12.37	12.41	12.14	-0.96%	16,268
Oct 18, 2024	12.50	12.54	12.46	12.53	12.26	0.64%	6,791
Oct 17, 2024	12.45	12.49	12.40	12.45	12.18	0.56%	11,043
Oct 16, 2024	12.33	12.40	12.33	12.38	12.11	0.16%	8,576
Oct 15, 2024	12.38	12.47	12.36	12.36	12.09	-0.48%	19,403
Oct 14, 2024	12.48	12.48	12.41	12.42	12.08	-0.24%	14,583
Oct 11, 2024	12.53	12.56	12.44	12.45	12.11	0.14%	37,583
Oct 10, 2024	12.43	12.47	12.41	12.43	12.10	-0.14%	17,215
Oct 9, 2024	12.48	12.48	12.42	12.45	12.11	0.16%	4,618
Oct 8, 2024	12.44	12.46	12.42	12.43	12.09	-0.08%	6,486
Oct 7, 2024	12.50	12.50	12.44	12.44	12.10	-0.16%	12,241
Oct 4, 2024	12.49	12.54	12.43	12.46	12.12	-0.64%	17,793
Oct 3, 2024	12.54	12.54	12.52	12.54	12.20	-0.40%	4,599
Oct 2, 2024	12.57	12.75	12.54	12.59	12.25	-0.08%	20,995
Oct 1, 2024	12.59	12.60	12.51	12.60	12.26	0.80%	17,361
Sep 30, 2024	12.48	12.51	12.46	12.50	12.16	0.24%	18,757
Sep 27, 2024	12.43	12.50	12.42	12.47	12.13	0.24%	62,216