MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	9.86	9.87	9.86	9.84	9.84	0.51%	52,142
Oct 19, 2026	9.83	9.87	9.78	9.79	9.79	-0.31%	75,118
Oct 16, 2026	9.71	9.86	9.71	9.82	9.82	0.10%	178,129
Oct 15, 2026	9.75	9.88	9.75	9.81	9.81	1.74%	214,012
Oct 14, 2026	9.70	9.82	9.64	9.69	9.64	-0.82%	47,903
Oct 13, 2026	9.75	9.77	9.62	9.77	9.72	0.21%	95,563
Oct 12, 2026	9.73	9.79	9.73	9.75	9.70	0.31%	42,446
Oct 9, 2026	9.55	9.74	9.55	9.72	9.67	0.21%	29,020
Oct 8, 2026	9.62	9.77	9.51	9.70	9.65	1.36%	77,501
Oct 7, 2026	9.56	9.69	9.56	9.57	9.52	-1.85%	40,551
Oct 6, 2026	9.60	9.79	9.60	9.75	9.70	0.83%	57,893
Oct 5, 2026	9.75	9.80	9.61	9.67	9.62	-0.72%	69,133
Oct 2, 2026	9.84	9.95	9.74	9.74	9.69	-	34,694
Oct 1, 2026	9.72	9.78	9.66	9.74	9.69	0.93%	45,550
Sep 30, 2026	9.69	9.85	9.52	9.65	9.60	0.63%	90,129
Sep 29, 2026	9.69	9.71	9.56	9.59	9.54	-1.13%	42,985
Sep 28, 2026	9.85	9.85	9.68	9.70	9.65	-1.32%	57,909
Sep 25, 2026	9.90	9.91	9.81	9.83	9.78	-0.61%	59,746
Sep 24, 2026	9.98	9.99	9.81	9.89	9.84	-0.80%	60,903
Sep 23, 2026	10.15	10.15	9.91	9.97	9.92	-1.77%	68,444
Sep 22, 2026	10.12	10.16	10.05	10.15	10.10	-0.29%	35,848
Sep 21, 2026	10.23	10.23	10.15	10.18	10.13	0.20%	50,053
Sep 18, 2026	10.25	10.32	10.12	10.16	10.11	-0.59%	33,392
Sep 17, 2026	10.19	10.23	10.16	10.22	10.17	1.19%	27,719
Sep 16, 2026	10.15	10.17	10.06	10.10	10.05	-0.79%	81,608
Sep 15, 2026	10.25	10.25	10.15	10.18	10.13	-0.99%	18,016
Sep 14, 2026	10.35	10.39	10.31	10.33	10.23	-0.67%	26,512
Sep 11, 2026	10.36	10.46	10.36	10.40	10.30	-0.10%	21,475
Sep 10, 2026	10.51	10.57	10.38	10.41	10.31	-1.65%	77,038
Sep 9, 2026	10.68	10.68	10.58	10.59	10.48	-0.89%	18,409
Sep 8, 2026	10.66	10.71	10.65	10.68	10.58	-0.56%	31,918
Sep 4, 2026	10.92	10.92	10.60	10.74	10.64	-0.56%	46,466
Sep 3, 2026	10.80	10.91	10.77	10.80	10.70	-	17,906
Sep 2, 2026	10.88	10.92	10.80	10.80	10.70	-0.74%	23,473
Sep 1, 2026	11.04	11.04	10.87	10.88	10.78	-0.91%	11,708
Aug 31, 2026	11.02	11.06	10.95	10.98	10.88	-0.05%	32,961
Aug 28, 2026	11.02	11.04	10.95	10.99	10.88	-0.59%	21,789
Aug 27, 2026	11.05	11.08	11.01	11.05	10.94	0.09%	13,896
Aug 26, 2026	11.05	11.06	11.00	11.04	10.93	-0.05%	34,642
Aug 25, 2026	11.05	11.08	11.03	11.05	10.94	0.23%	13,210
Aug 24, 2026	11.04	11.05	11.01	11.02	10.92	-	13,177
Aug 21, 2026	11.02	11.04	11.02	11.02	10.92	-0.54%	3,466
Aug 20, 2026	11.18	11.18	11.04	11.08	10.97	-0.27%	21,229
Aug 19, 2026	11.20	11.24	11.08	11.11	11.00	0.27%	22,676
Aug 18, 2026	11.06	11.13	11.06	11.08	10.97	-0.09%	39,561
Aug 17, 2026	11.12	11.14	11.08	11.09	10.98	-0.27%	44,250
Aug 14, 2026	11.19	11.19	11.12	11.12	11.01	-0.11%	14,557
Aug 13, 2026	11.18	11.23	11.15	11.18	11.03	0.31%	23,884
Aug 12, 2026	11.19	11.19	11.12	11.15	10.99	0.32%	11,761
Aug 11, 2026	11.19	11.19	11.11	11.11	10.96	-0.09%	22,571