MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.16	11.16	11.01	11.07	11.07	-0.27%	45,893
Apr 1, 2026	11.10	11.14	10.94	11.10	11.10	0.63%	34,614
Mar 31, 2026	10.87	11.03	10.87	11.03	11.03	2.13%	25,502
Mar 30, 2026	10.86	10.90	10.79	10.80	10.80	-0.28%	19,013
Mar 27, 2026	10.89	10.90	10.81	10.83	10.83	-0.64%	27,174
Mar 26, 2026	10.97	10.97	10.86	10.90	10.90	-0.73%	15,314
Mar 25, 2026	10.96	11.01	10.92	10.98	10.98	0.55%	13,758
Mar 24, 2026	10.98	11.02	10.89	10.92	10.92	-1.00%	38,843
Mar 23, 2026	11.23	11.23	11.01	11.03	11.03	-0.18%	34,661
Mar 20, 2026	11.23	11.23	11.05	11.05	11.05	-1.95%	41,939
Mar 19, 2026	11.38	11.38	11.24	11.27	11.27	-0.79%	18,218
Mar 18, 2026	11.34	11.39	11.33	11.36	11.36	-0.26%	23,022
Mar 17, 2026	11.32	11.45	11.24	11.39	11.39	0.53%	57,322
Mar 16, 2026	11.49	11.49	11.22	11.33	11.33	0.53%	44,254
Mar 13, 2026	11.24	11.28	11.24	11.27	11.27	-0.35%	34,325
Mar 12, 2026	11.24	11.31	11.24	11.31	11.26	-0.09%	33,364
Mar 11, 2026	11.36	11.37	11.31	11.32	11.27	-0.18%	33,060
Mar 10, 2026	11.31	11.35	11.26	11.34	11.29	0.53%	57,865
Mar 9, 2026	11.40	11.40	11.27	11.28	11.23	-0.97%	35,236
Mar 6, 2026	11.31	11.42	11.29	11.39	11.34	-	22,811
Mar 5, 2026	11.42	11.47	11.31	11.39	11.34	-0.91%	63,939
Mar 4, 2026	11.49	11.51	11.44	11.50	11.45	0.09%	11,507
Mar 3, 2026	11.55	11.55	11.42	11.49	11.44	-0.48%	18,480
Mar 2, 2026	11.64	11.64	11.53	11.54	11.49	-0.35%	18,580
Feb 27, 2026	11.60	11.60	11.56	11.58	11.53	0.22%	15,912
Feb 26, 2026	11.54	11.58	11.54	11.56	11.51	-0.22%	13,992
Feb 25, 2026	11.65	11.65	11.54	11.58	11.53	-	29,132
Feb 24, 2026	11.63	11.63	11.50	11.58	11.53	-0.09%	38,373
Feb 23, 2026	11.59	11.59	11.50	11.59	11.54	-	11,945
Feb 20, 2026	11.48	11.59	11.48	11.59	11.54	0.78%	26,784
Feb 19, 2026	11.45	11.52	11.45	11.50	11.45	0.09%	15,965
Feb 18, 2026	11.48	11.52	11.46	11.49	11.44	-0.17%	9,844
Feb 17, 2026	11.48	11.52	11.40	11.51	11.46	0.09%	44,501
Feb 13, 2026	11.45	11.51	11.34	11.50	11.45	0.61%	81,131
Feb 12, 2026	11.41	11.47	11.40	11.43	11.33	0.26%	25,566
Feb 11, 2026	11.45	11.48	11.37	11.40	11.30	-0.78%	52,669
Feb 10, 2026	11.46	11.49	11.44	11.49	11.39	0.35%	35,243
Feb 9, 2026	11.37	11.45	11.37	11.45	11.35	0.44%	18,235
Feb 6, 2026	11.42	11.42	11.30	11.40	11.30	0.35%	77,417
Feb 5, 2026	11.41	11.51	11.35	11.36	11.26	-0.44%	41,629
Feb 4, 2026	11.41	11.44	11.37	11.41	11.31	-0.17%	65,793
Feb 3, 2026	11.39	11.50	11.39	11.43	11.33	0.35%	53,558
Feb 2, 2026	11.42	11.47	11.37	11.39	11.29	-0.35%	57,788
Jan 30, 2026	11.49	11.49	11.42	11.43	11.33	0.09%	32,195
Jan 29, 2026	11.44	11.44	11.31	11.42	11.32	0.18%	15,704
Jan 28, 2026	11.36	11.41	11.33	11.40	11.30	0.44%	19,244
Jan 27, 2026	11.29	11.37	11.28	11.35	11.25	0.62%	15,913
Jan 26, 2026	11.36	11.36	11.28	11.28	11.19	-0.70%	28,053
Jan 23, 2026	11.34	11.40	11.33	11.36	11.26	0.09%	53,167
Jan 22, 2026	11.36	11.43	11.35	11.35	11.25	-0.61%	31,943