MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.34	11.40	11.33	11.36	11.36	0.09%	53,167
Jan 22, 2026	11.36	11.43	11.35	11.35	11.35	-0.61%	31,943
Jan 21, 2026	11.49	11.49	11.39	11.42	11.42	-0.26%	101,550
Jan 20, 2026	11.30	11.47	11.28	11.45	11.45	-0.09%	236,590
Jan 16, 2026	11.42	11.48	11.42	11.46	11.41	0.53%	9,836
Jan 15, 2026	11.41	11.50	11.38	11.40	11.35	-0.09%	94,969
Jan 14, 2026	11.32	11.44	11.32	11.41	11.36	0.80%	50,647
Jan 13, 2026	11.30	11.32	11.26	11.32	11.27	0.62%	17,274
Jan 12, 2026	11.26	11.28	11.24	11.25	11.20	-0.53%	6,535
Jan 9, 2026	11.24	11.32	11.24	11.31	11.26	0.53%	12,079
Jan 8, 2026	11.26	11.29	11.16	11.25	11.20	-	12,908
Jan 7, 2026	11.23	11.28	11.22	11.25	11.20	0.36%	3,307
Jan 6, 2026	11.19	11.21	11.12	11.21	11.16	0.72%	42,924
Jan 5, 2026	11.14	11.15	11.10	11.13	11.08	0.19%	17,734
Jan 2, 2026	11.11	11.13	11.05	11.11	11.06	0.26%	25,228
Dec 31, 2025	11.12	11.12	11.04	11.08	11.03	-0.27%	98,147
Dec 30, 2025	11.04	11.11	11.04	11.11	11.06	0.54%	99,737
Dec 29, 2025	11.05	11.08	11.03	11.05	11.00	0.18%	44,394
Dec 26, 2025	11.07	11.09	11.03	11.03	10.98	-0.45%	60,037
Dec 24, 2025	11.07	11.11	11.04	11.08	11.03	0.36%	20,649
Dec 23, 2025	11.04	11.07	11.03	11.04	10.99	-0.09%	63,443
Dec 22, 2025	11.11	11.13	11.03	11.05	11.00	-1.16%	87,137
Dec 19, 2025	11.18	11.20	11.13	11.18	11.09	0.27%	23,324
Dec 18, 2025	11.17	11.25	11.14	11.15	11.06	-0.18%	33,994
Dec 17, 2025	11.21	11.27	11.17	11.17	11.08	-0.53%	68,912
Dec 16, 2025	11.16	11.26	11.16	11.23	11.14	-	40,252
Dec 15, 2025	11.27	11.29	11.21	11.23	11.14	-0.67%	69,514
Dec 12, 2025	11.39	11.39	11.31	11.31	11.21	-0.74%	22,822
Dec 11, 2025	11.38	11.46	11.32	11.39	11.29	-0.18%	87,092
Dec 10, 2025	11.33	11.43	11.31	11.41	11.31	0.80%	25,065
Dec 9, 2025	11.26	11.34	11.26	11.32	11.22	0.35%	31,202
Dec 8, 2025	11.28	11.32	11.21	11.28	11.19	-0.27%	49,854
Dec 5, 2025	11.29	11.32	11.22	11.31	11.21	0.35%	25,014
Dec 4, 2025	11.24	11.30	11.24	11.27	11.18	-0.35%	23,584
Dec 3, 2025	11.21	11.31	11.15	11.31	11.21	0.84%	86,713
Dec 2, 2025	11.22	11.25	11.16	11.22	11.12	0.05%	43,464
Dec 1, 2025	11.21	11.27	11.20	11.21	11.12	-0.80%	43,769
Nov 28, 2025	11.30	11.30	11.24	11.30	11.20	0.27%	18,186
Nov 26, 2025	11.28	11.28	11.20	11.27	11.18	0.36%	22,351
Nov 25, 2025	11.20	11.27	11.19	11.23	11.14	0.09%	26,040
Nov 24, 2025	11.21	11.22	11.13	11.22	11.13	0.63%	18,897
Nov 21, 2025	11.21	11.21	11.14	11.15	11.06	-0.54%	23,433
Nov 20, 2025	11.15	11.24	11.15	11.21	11.12	0.36%	34,413
Nov 19, 2025	11.18	11.30	11.17	11.17	11.08	-0.62%	24,754
Nov 18, 2025	11.25	11.33	11.09	11.24	11.15	-0.53%	72,954
Nov 17, 2025	11.34	11.34	11.25	11.30	11.20	-0.09%	38,485
Nov 14, 2025	11.38	11.38	11.27	11.31	11.21	-0.79%	50,945
Nov 13, 2025	11.38	11.44	11.38	11.40	11.24	-0.14%	12,365
Nov 12, 2025	11.44	11.47	11.39	11.42	11.25	-0.38%	17,697
Nov 11, 2025	11.46	11.46	11.39	11.46	11.30	0.44%	12,747