MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	11.21	11.22	11.13	11.22	11.22	0.63%	18,897
Nov 21, 2025	11.21	11.21	11.14	11.15	11.15	-0.54%	23,433
Nov 20, 2025	11.15	11.24	11.15	11.21	11.21	0.36%	34,413
Nov 19, 2025	11.18	11.30	11.17	11.17	11.17	-0.62%	24,754
Nov 18, 2025	11.25	11.33	11.09	11.24	11.24	-0.53%	72,954
Nov 17, 2025	11.34	11.34	11.25	11.30	11.30	-0.09%	38,485
Nov 14, 2025	11.38	11.38	11.27	11.31	11.31	-0.79%	50,945
Nov 13, 2025	11.38	11.44	11.38	11.40	11.33	-0.14%	12,365
Nov 12, 2025	11.44	11.47	11.39	11.42	11.35	-0.38%	17,697
Nov 11, 2025	11.46	11.46	11.39	11.46	11.39	0.44%	12,747
Nov 10, 2025	11.40	11.41	11.32	11.41	11.34	0.80%	19,108
Nov 7, 2025	11.35	11.37	11.29	11.32	11.25	-	42,746
Nov 6, 2025	11.39	11.39	11.32	11.32	11.25	-0.09%	9,709
Nov 5, 2025	11.36	11.44	11.33	11.33	11.26	-0.44%	31,238
Nov 4, 2025	11.39	11.46	11.35	11.38	11.31	-	24,955
Nov 3, 2025	11.46	11.46	11.33	11.38	11.31	-0.70%	45,026
Oct 31, 2025	11.46	11.46	11.40	11.46	11.39	0.53%	15,853
Oct 30, 2025	11.44	11.44	11.31	11.40	11.33	0.09%	25,556
Oct 29, 2025	11.41	11.43	11.29	11.39	11.32	0.12%	78,364
Oct 28, 2025	11.43	11.50	11.33	11.38	11.31	-0.30%	18,587
Oct 27, 2025	11.41	11.46	11.39	11.41	11.34	-0.04%	21,180
Oct 24, 2025	11.41	11.43	11.38	11.41	11.35	0.21%	9,733
Oct 23, 2025	11.31	11.40	11.31	11.39	11.32	0.35%	26,522
Oct 22, 2025	11.42	11.54	11.32	11.35	11.28	-0.26%	47,179
Oct 21, 2025	11.53	11.53	11.37	11.38	11.31	-0.22%	15,481
Oct 20, 2025	11.37	11.43	11.37	11.41	11.34	0.57%	24,966
Oct 17, 2025	11.46	11.49	11.33	11.34	11.27	-0.61%	13,702
Oct 16, 2025	11.47	11.47	11.40	11.41	11.34	-0.31%	21,628
Oct 15, 2025	11.46	11.49	11.36	11.45	11.38	-0.56%	14,568
Oct 14, 2025	11.47	11.51	11.46	11.51	11.38	0.35%	19,947
Oct 13, 2025	11.34	11.49	11.34	11.47	11.34	0.49%	57,359
Oct 10, 2025	11.39	11.43	11.32	11.41	11.28	0.65%	34,179
Oct 9, 2025	11.33	11.37	11.29	11.34	11.21	0.09%	20,450
Oct 8, 2025	11.37	11.37	11.30	11.33	11.20	0.09%	12,003
Oct 7, 2025	11.30	11.38	11.27	11.32	11.19	0.53%	31,338
Oct 6, 2025	11.34	11.40	11.23	11.26	11.13	-0.79%	35,316
Oct 3, 2025	11.41	11.42	11.25	11.35	11.22	-0.70%	67,165
Oct 2, 2025	11.38	11.49	11.27	11.43	11.30	0.44%	127,412
Oct 1, 2025	11.38	11.38	11.30	11.38	11.25	0.09%	27,787
Sep 30, 2025	11.38	11.38	11.23	11.37	11.24	-	28,541
Sep 29, 2025	11.29	11.37	11.24	11.37	11.24	1.25%	27,331
Sep 26, 2025	11.39	11.45	11.21	11.23	11.10	-1.14%	39,858
Sep 25, 2025	11.37	11.37	11.33	11.36	11.23	-0.18%	19,983
Sep 24, 2025	11.38	11.41	11.35	11.38	11.25	-0.09%	7,505
Sep 23, 2025	11.42	11.42	11.34	11.39	11.26	0.18%	36,778
Sep 22, 2025	11.41	11.41	11.31	11.37	11.24	-0.26%	24,223
Sep 19, 2025	11.41	11.48	11.28	11.40	11.27	-	38,051
Sep 18, 2025	11.38	11.40	11.33	11.40	11.27	0.26%	21,428
Sep 17, 2025	11.40	11.43	11.35	11.37	11.24	0.26%	36,348
Sep 16, 2025	11.37	11.44	11.27	11.34	11.21	-0.18%	75,512