MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	11.39	11.46	11.35	11.38	11.38	-	24,955
Nov 3, 2025	11.46	11.46	11.33	11.38	11.38	-0.70%	45,026
Oct 31, 2025	11.46	11.46	11.40	11.46	11.46	0.53%	15,853
Oct 30, 2025	11.44	11.44	11.31	11.40	11.40	0.09%	25,556
Oct 29, 2025	11.41	11.43	11.29	11.39	11.39	0.12%	78,364
Oct 28, 2025	11.43	11.50	11.33	11.38	11.38	-0.30%	18,587
Oct 27, 2025	11.41	11.46	11.39	11.41	11.41	-0.04%	21,180
Oct 24, 2025	11.41	11.43	11.38	11.41	11.41	0.21%	9,733
Oct 23, 2025	11.31	11.40	11.31	11.39	11.39	0.35%	26,522
Oct 22, 2025	11.42	11.54	11.32	11.35	11.35	-0.26%	47,179
Oct 21, 2025	11.53	11.53	11.37	11.38	11.38	-0.22%	15,481
Oct 20, 2025	11.37	11.43	11.37	11.41	11.41	0.57%	24,966
Oct 17, 2025	11.46	11.49	11.33	11.34	11.34	-0.61%	13,702
Oct 16, 2025	11.47	11.47	11.40	11.41	11.41	-0.31%	21,628
Oct 15, 2025	11.46	11.49	11.36	11.45	11.45	-0.56%	14,568
Oct 14, 2025	11.47	11.51	11.46	11.51	11.44	0.35%	19,947
Oct 13, 2025	11.34	11.49	11.34	11.47	11.40	0.49%	57,359
Oct 10, 2025	11.39	11.43	11.32	11.41	11.35	0.65%	34,179
Oct 9, 2025	11.33	11.37	11.29	11.34	11.28	0.09%	20,450
Oct 8, 2025	11.37	11.37	11.30	11.33	11.27	0.09%	12,003
Oct 7, 2025	11.30	11.38	11.27	11.32	11.26	0.53%	31,338
Oct 6, 2025	11.34	11.40	11.23	11.26	11.20	-0.79%	35,316
Oct 3, 2025	11.41	11.42	11.25	11.35	11.29	-0.70%	67,165
Oct 2, 2025	11.38	11.49	11.27	11.43	11.36	0.44%	127,412
Oct 1, 2025	11.38	11.38	11.30	11.38	11.32	0.09%	27,787
Sep 30, 2025	11.38	11.38	11.23	11.37	11.31	-	28,541
Sep 29, 2025	11.29	11.37	11.24	11.37	11.31	1.25%	27,331
Sep 26, 2025	11.39	11.45	11.21	11.23	11.17	-1.14%	39,858
Sep 25, 2025	11.37	11.37	11.33	11.36	11.30	-0.18%	19,983
Sep 24, 2025	11.38	11.41	11.35	11.38	11.32	-0.09%	7,505
Sep 23, 2025	11.42	11.42	11.34	11.39	11.33	0.18%	36,778
Sep 22, 2025	11.41	11.41	11.31	11.37	11.31	-0.26%	24,223
Sep 19, 2025	11.41	11.48	11.28	11.40	11.34	-	38,051
Sep 18, 2025	11.38	11.40	11.33	11.40	11.34	0.26%	21,428
Sep 17, 2025	11.40	11.43	11.35	11.37	11.31	0.26%	36,348
Sep 16, 2025	11.37	11.44	11.27	11.34	11.28	-0.18%	75,512
Sep 15, 2025	11.36	11.39	11.35	11.36	11.30	-0.53%	8,528
Sep 12, 2025	11.34	11.42	11.26	11.42	11.29	0.71%	16,401
Sep 11, 2025	11.29	11.43	11.28	11.34	11.21	0.80%	46,803
Sep 10, 2025	11.20	11.28	11.14	11.25	11.12	1.35%	19,946
Sep 9, 2025	11.13	11.29	10.99	11.10	10.97	-0.35%	80,474
Sep 8, 2025	11.03	11.15	11.03	11.14	11.01	1.36%	17,597
Sep 5, 2025	10.90	11.09	10.89	10.99	10.86	1.48%	49,846
Sep 4, 2025	10.87	10.90	10.83	10.83	10.71	-	13,303
Sep 3, 2025	10.88	10.90	10.81	10.83	10.71	0.19%	15,570
Sep 2, 2025	10.82	10.85	10.79	10.81	10.69	-0.09%	25,585
Aug 29, 2025	10.78	10.91	10.76	10.82	10.70	0.46%	26,501
Aug 28, 2025	10.76	10.80	10.76	10.77	10.65	0.14%	11,988
Aug 27, 2025	10.78	10.83	10.76	10.76	10.63	0.23%	2,785
Aug 26, 2025	10.75	10.75	10.71	10.73	10.61	-	11,290