MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.55	11.60	11.38	11.43	11.43	-0.70%	75,361
Dec 19, 2024	11.80	11.80	11.42	11.51	11.51	-1.88%	51,039
Dec 18, 2024	11.82	11.87	11.73	11.73	11.73	-1.10%	34,948
Dec 17, 2024	12.05	12.05	11.78	11.86	11.86	-1.86%	47,286
Dec 16, 2024	12.17	12.24	12.05	12.09	12.09	-0.86%	19,464
Dec 13, 2024	12.55	12.55	12.09	12.19	12.12	-0.73%	11,611
Dec 12, 2024	12.36	12.37	12.23	12.28	12.21	-0.57%	16,601
Dec 11, 2024	12.37	12.38	12.32	12.35	12.28	-0.08%	10,540
Dec 10, 2024	12.29	12.38	12.27	12.36	12.29	0.69%	9,975
Dec 9, 2024	12.26	12.31	12.25	12.28	12.21	-0.28%	20,063
Dec 6, 2024	12.31	12.35	12.27	12.31	12.24	0.49%	11,553
Dec 5, 2024	12.29	12.34	12.25	12.25	12.18	-1.19%	18,445
Dec 4, 2024	12.39	12.40	12.30	12.40	12.33	0.22%	5,276
Dec 3, 2024	12.42	12.42	12.31	12.37	12.30	0.32%	15,557
Dec 2, 2024	12.36	12.43	12.26	12.33	12.26	-0.48%	20,138
Nov 29, 2024	12.45	12.45	12.29	12.39	12.32	1.10%	11,699
Nov 27, 2024	12.39	12.39	12.16	12.26	12.19	1.36%	11,375
Nov 26, 2024	12.10	12.15	12.08	12.09	12.02	-0.58%	21,044
Nov 25, 2024	12.11	12.17	12.07	12.16	12.09	1.00%	25,779
Nov 22, 2024	12.06	12.10	12.03	12.04	11.98	-0.41%	16,573
Nov 21, 2024	12.15	12.15	12.01	12.09	12.02	0.17%	19,895
Nov 20, 2024	12.07	12.15	12.05	12.07	12.00	-0.49%	15,457
Nov 19, 2024	12.13	12.13	12.08	12.13	12.06	-0.17%	12,789
Nov 18, 2024	12.10	12.18	12.10	12.15	12.08	0.25%	7,903
Nov 15, 2024	12.15	12.20	12.10	12.12	12.05	-1.22%	13,055
Nov 14, 2024	12.27	12.31	12.19	12.27	12.14	0.95%	18,229
Nov 13, 2024	12.17	12.24	12.10	12.16	12.02	0.12%	41,582
Nov 12, 2024	12.33	12.46	12.14	12.14	12.01	-1.22%	32,151
Nov 11, 2024	12.48	12.48	12.25	12.29	12.16	0.57%	10,480
Nov 8, 2024	12.21	12.25	12.17	12.22	12.09	1.24%	11,417
Nov 7, 2024	12.00	12.11	12.00	12.07	11.94	1.17%	21,362
Nov 6, 2024	12.01	12.01	11.87	11.93	11.80	-1.40%	63,838
Nov 5, 2024	12.06	12.10	12.03	12.10	11.97	0.50%	6,168
Nov 4, 2024	12.08	12.12	12.02	12.04	11.91	0.25%	23,815
Nov 1, 2024	12.13	12.15	11.98	12.01	11.88	-0.17%	46,193
Oct 31, 2024	12.00	12.03	11.95	12.03	11.90	0.50%	18,198
Oct 30, 2024	11.95	12.00	11.95	11.97	11.84	0.34%	18,510
Oct 29, 2024	12.02	12.02	11.92	11.93	11.80	-0.83%	13,480
Oct 28, 2024	12.20	12.24	12.00	12.03	11.90	-0.74%	23,495
Oct 25, 2024	12.03	12.19	12.03	12.12	11.99	0.25%	20,315
Oct 24, 2024	12.27	12.27	12.07	12.09	11.96	-0.58%	13,320
Oct 23, 2024	12.31	12.52	12.11	12.16	12.03	-1.46%	24,006
Oct 22, 2024	12.38	12.40	12.32	12.34	12.21	-0.56%	16,202
Oct 21, 2024	12.50	12.50	12.37	12.41	12.28	-0.96%	16,268
Oct 18, 2024	12.50	12.54	12.46	12.53	12.39	0.64%	6,791
Oct 17, 2024	12.45	12.49	12.40	12.45	12.32	0.56%	11,043
Oct 16, 2024	12.33	12.40	12.33	12.38	12.25	0.16%	8,576
Oct 15, 2024	12.38	12.47	12.36	12.36	12.23	-0.48%	19,403
Oct 14, 2024	12.48	12.48	12.41	12.42	12.22	-0.24%	14,583
Oct 11, 2024	12.53	12.56	12.44	12.45	12.25	0.14%	37,583
Oct 10, 2024	12.43	12.47	12.41	12.43	12.23	-0.14%	17,215
Oct 9, 2024	12.48	12.48	12.42	12.45	12.25	0.16%	4,618
Oct 8, 2024	12.44	12.46	12.42	12.43	12.23	-0.08%	6,486
Oct 7, 2024	12.50	12.50	12.44	12.44	12.24	-0.16%	12,241
Oct 4, 2024	12.49	12.54	12.43	12.46	12.26	-0.64%	17,793
Oct 3, 2024	12.54	12.54	12.52	12.54	12.34	-0.40%	4,599
Oct 2, 2024	12.57	12.75	12.54	12.59	12.39	-0.08%	20,995
Oct 1, 2024	12.59	12.60	12.51	12.60	12.40	0.80%	17,361
Sep 30, 2024	12.48	12.51	12.46	12.50	12.30	0.24%	18,757
Sep 27, 2024	12.43	12.50	12.42	12.47	12.27	0.24%	62,216
Sep 26, 2024	12.42	12.47	12.42	12.44	12.24	0.16%	7,722
Sep 25, 2024	12.44	12.45	12.41	12.42	12.22	-	23,033
Sep 24, 2024	12.40	12.48	12.40	12.42	12.22	0.08%	41,427
Sep 23, 2024	12.46	12.46	12.40	12.41	12.21	-0.48%	19,687
Sep 20, 2024	12.48	12.48	12.43	12.47	12.27	0.16%	10,538
Sep 19, 2024	12.45	12.48	12.43	12.45	12.25	-	14,083
Sep 18, 2024	12.48	12.51	12.42	12.45	12.25	-0.32%	26,069
Sep 17, 2024	12.50	12.50	12.43	12.49	12.29	-0.08%	29,678
Sep 16, 2024	12.43	12.50	12.43	12.50	12.30	-0.08%	16,885
Sep 13, 2024	12.54	12.57	12.49	12.51	12.24	0.08%	28,797
Sep 12, 2024	12.47	12.55	12.46	12.50	12.24	0.16%	52,389
Sep 11, 2024	12.40	12.48	12.40	12.48	12.22	0.48%	38,441
Sep 10, 2024	12.41	12.44	12.38	12.42	12.16	0.32%	14,931
Sep 9, 2024	12.35	12.41	12.35	12.38	12.12	0.16%	31,109
Sep 6, 2024	12.43	12.43	12.34	12.36	12.10	-	25,260
Sep 5, 2024	12.33	12.43	12.33	12.36	12.10	0.16%	32,000
Sep 4, 2024	12.38	12.38	12.33	12.34	12.08	-0.16%	21,399
Sep 3, 2024	12.33	12.38	12.32	12.36	12.10	0.32%	17,928
Aug 30, 2024	12.31	12.35	12.30	12.32	12.06	0.16%	9,792
Aug 29, 2024	12.31	12.32	12.28	12.30	12.04	0.08%	30,632
Aug 28, 2024	12.34	12.36	12.29	12.29	12.03	-0.49%	10,538
Aug 27, 2024	12.33	12.35	12.31	12.35	12.09	0.16%	9,233
Aug 26, 2024	12.34	12.36	12.30	12.33	12.07	0.16%	11,596
Aug 23, 2024	12.36	12.42	12.31	12.31	12.05	0.16%	16,508
Aug 22, 2024	12.37	12.37	12.29	12.29	12.03	-0.81%	19,036
Aug 21, 2024	12.40	12.40	12.37	12.39	12.13	-	15,952
Aug 20, 2024	12.39	12.42	12.38	12.39	12.13	0.08%	14,021
Aug 19, 2024	12.49	12.49	12.37	12.38	12.12	-0.20%	9,866
Aug 16, 2024	12.44	12.44	12.37	12.41	12.14	0.36%	9,921
Aug 15, 2024	12.34	12.36	12.28	12.36	12.10	-0.48%	13,686
Aug 14, 2024	12.45	12.48	12.42	12.42	12.09	0.03%	8,021
Aug 13, 2024	12.69	12.69	12.41	12.42	12.09	-0.27%	5,270
Aug 12, 2024	12.50	12.50	12.40	12.45	12.12	0.16%	13,633
Aug 9, 2024	12.54	12.54	12.43	12.43	12.10	0.32%	16,767
Aug 8, 2024	12.44	12.46	12.39	12.39	12.06	-0.68%	21,312
Aug 7, 2024	12.46	12.57	12.42	12.48	12.15	0.04%	13,952
Aug 6, 2024	12.40	12.48	12.35	12.47	12.14	1.38%	15,077
Aug 5, 2024	12.35	12.70	12.30	12.30	11.98	-1.44%	19,219
Aug 2, 2024	12.44	12.52	12.44	12.48	12.15	0.40%	33,224
Aug 1, 2024	12.44	12.44	12.36	12.43	12.10	0.65%	19,516