MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.31	11.42	11.29	11.39	11.39	-	22,811
Mar 5, 2026	11.42	11.47	11.31	11.39	11.39	-0.91%	63,939
Mar 4, 2026	11.49	11.51	11.44	11.50	11.50	0.09%	11,507
Mar 3, 2026	11.55	11.55	11.42	11.49	11.49	-0.48%	18,480
Mar 2, 2026	11.64	11.64	11.53	11.54	11.54	-0.35%	18,580
Feb 27, 2026	11.60	11.60	11.56	11.58	11.58	0.22%	15,912
Feb 26, 2026	11.54	11.58	11.54	11.56	11.56	-0.22%	13,992
Feb 25, 2026	11.65	11.65	11.54	11.58	11.58	-	29,132
Feb 24, 2026	11.63	11.63	11.50	11.58	11.58	-0.09%	38,373
Feb 23, 2026	11.59	11.59	11.50	11.59	11.59	-	11,945
Feb 20, 2026	11.48	11.59	11.48	11.59	11.59	0.78%	26,784
Feb 19, 2026	11.45	11.52	11.45	11.50	11.50	0.09%	15,965
Feb 18, 2026	11.48	11.52	11.46	11.49	11.49	-0.17%	9,844
Feb 17, 2026	11.48	11.52	11.40	11.51	11.51	0.09%	44,501
Feb 13, 2026	11.45	11.51	11.34	11.50	11.50	0.61%	81,131
Feb 12, 2026	11.41	11.47	11.40	11.43	11.38	0.26%	25,566
Feb 11, 2026	11.45	11.48	11.37	11.40	11.35	-0.78%	52,669
Feb 10, 2026	11.46	11.49	11.44	11.49	11.44	0.35%	35,243
Feb 9, 2026	11.37	11.45	11.37	11.45	11.40	0.44%	18,235
Feb 6, 2026	11.42	11.42	11.30	11.40	11.35	0.35%	77,417
Feb 5, 2026	11.41	11.51	11.35	11.36	11.31	-0.44%	41,629
Feb 4, 2026	11.41	11.44	11.37	11.41	11.36	-0.17%	65,793
Feb 3, 2026	11.39	11.50	11.39	11.43	11.38	0.35%	53,558
Feb 2, 2026	11.42	11.47	11.37	11.39	11.34	-0.35%	57,788
Jan 30, 2026	11.49	11.49	11.42	11.43	11.38	0.09%	32,195
Jan 29, 2026	11.44	11.44	11.31	11.42	11.37	0.18%	15,704
Jan 28, 2026	11.36	11.41	11.33	11.40	11.35	0.44%	19,244
Jan 27, 2026	11.29	11.37	11.28	11.35	11.30	0.62%	15,913
Jan 26, 2026	11.36	11.36	11.28	11.28	11.23	-0.70%	28,053
Jan 23, 2026	11.34	11.40	11.33	11.36	11.31	0.09%	53,167
Jan 22, 2026	11.36	11.43	11.35	11.35	11.30	-0.61%	31,943
Jan 21, 2026	11.49	11.49	11.39	11.42	11.37	-0.26%	101,550
Jan 20, 2026	11.30	11.47	11.28	11.45	11.40	-0.09%	236,590
Jan 16, 2026	11.42	11.48	11.42	11.46	11.36	0.53%	9,836
Jan 15, 2026	11.41	11.50	11.38	11.40	11.31	-0.09%	94,969
Jan 14, 2026	11.32	11.44	11.32	11.41	11.32	0.80%	50,647
Jan 13, 2026	11.30	11.32	11.26	11.32	11.23	0.62%	17,274
Jan 12, 2026	11.26	11.28	11.24	11.25	11.16	-0.53%	6,535
Jan 9, 2026	11.24	11.32	11.24	11.31	11.22	0.53%	12,079
Jan 8, 2026	11.26	11.29	11.16	11.25	11.16	-	12,908
Jan 7, 2026	11.23	11.28	11.22	11.25	11.16	0.36%	3,307
Jan 6, 2026	11.19	11.21	11.12	11.21	11.12	0.72%	42,924
Jan 5, 2026	11.14	11.15	11.10	11.13	11.04	0.19%	17,734
Jan 2, 2026	11.11	11.13	11.05	11.11	11.02	0.26%	25,228
Dec 31, 2025	11.12	11.12	11.04	11.08	10.99	-0.27%	98,147
Dec 30, 2025	11.04	11.11	11.04	11.11	11.02	0.54%	99,737
Dec 29, 2025	11.05	11.08	11.03	11.05	10.96	0.18%	44,394
Dec 26, 2025	11.07	11.09	11.03	11.03	10.94	-0.45%	60,037
Dec 24, 2025	11.07	11.11	11.04	11.08	10.99	0.36%	20,649
Dec 23, 2025	11.04	11.07	11.03	11.04	10.95	-0.09%	63,443