MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.46	11.46	11.36	11.39	11.39	-0.35%	25,809
May 12, 2026	11.42	11.45	11.40	11.43	11.43	-0.35%	18,136
May 11, 2026	11.44	11.48	11.42	11.47	11.47	0.35%	9,864
May 8, 2026	11.44	11.44	11.41	11.43	11.43	0.35%	11,493
May 7, 2026	11.38	11.41	11.37	11.39	11.39	0.35%	5,054
May 6, 2026	11.32	11.36	11.28	11.35	11.35	0.35%	13,570
May 5, 2026	11.16	11.31	11.16	11.31	11.31	0.85%	51,220
May 4, 2026	11.31	11.31	11.17	11.22	11.22	-0.84%	69,226
May 1, 2026	11.33	11.35	11.30	11.31	11.31	-	27,244
Apr 30, 2026	11.28	11.32	11.25	11.31	11.31	0.62%	29,254
Apr 29, 2026	11.23	11.27	11.20	11.24	11.24	-0.27%	53,005
Apr 28, 2026	11.26	11.30	11.21	11.27	11.27	-0.35%	20,054
Apr 27, 2026	11.31	11.33	11.26	11.31	11.31	0.35%	14,025
Apr 24, 2026	11.20	11.32	11.20	11.27	11.27	0.18%	44,164
Apr 23, 2026	11.27	11.30	11.21	11.25	11.25	-0.44%	25,477
Apr 22, 2026	11.32	11.36	11.29	11.30	11.30	-0.18%	25,632
Apr 21, 2026	11.31	11.32	11.28	11.32	11.32	0.09%	29,331
Apr 20, 2026	11.27	11.34	11.27	11.31	11.31	0.18%	21,915
Apr 17, 2026	11.21	11.33	11.21	11.29	11.29	0.53%	37,768
Apr 16, 2026	11.19	11.36	11.19	11.23	11.23	-0.35%	57,518
Apr 15, 2026	11.28	11.35	11.25	11.27	11.27	-0.62%	41,652
Apr 14, 2026	11.26	11.37	11.26	11.34	11.29	0.35%	21,309
Apr 13, 2026	11.27	11.31	11.23	11.30	11.25	0.22%	24,515
Apr 10, 2026	11.23	11.29	11.22	11.28	11.23	-0.22%	43,149
Apr 9, 2026	11.20	11.32	11.20	11.30	11.25	1.16%	33,688
Apr 8, 2026	11.15	11.24	11.14	11.17	11.12	1.09%	20,027
Apr 7, 2026	11.07	11.07	10.96	11.05	11.00	0.36%	24,379
Apr 6, 2026	11.03	11.07	10.93	11.01	10.96	-0.54%	15,717
Apr 2, 2026	11.16	11.16	11.01	11.07	11.02	-0.27%	45,893
Apr 1, 2026	11.10	11.14	10.94	11.10	11.05	0.63%	34,614
Mar 31, 2026	10.87	11.03	10.87	11.03	10.98	2.13%	25,502
Mar 30, 2026	10.86	10.90	10.79	10.80	10.75	-0.28%	19,013
Mar 27, 2026	10.89	10.90	10.81	10.83	10.78	-0.64%	27,174
Mar 26, 2026	10.97	10.97	10.86	10.90	10.85	-0.73%	15,314
Mar 25, 2026	10.96	11.01	10.92	10.98	10.93	0.55%	13,758
Mar 24, 2026	10.98	11.02	10.89	10.92	10.87	-1.00%	38,843
Mar 23, 2026	11.23	11.23	11.01	11.03	10.98	-0.18%	34,661
Mar 20, 2026	11.23	11.23	11.05	11.05	11.00	-1.95%	41,939
Mar 19, 2026	11.38	11.38	11.24	11.27	11.22	-0.79%	18,218
Mar 18, 2026	11.34	11.39	11.33	11.36	11.31	-0.26%	23,022
Mar 17, 2026	11.32	11.45	11.24	11.39	11.34	0.53%	57,322
Mar 16, 2026	11.49	11.49	11.22	11.33	11.28	0.53%	44,254
Mar 13, 2026	11.24	11.28	11.24	11.27	11.22	-0.35%	34,325
Mar 12, 2026	11.24	11.31	11.24	11.31	11.21	-0.09%	33,364
Mar 11, 2026	11.36	11.37	11.31	11.32	11.22	-0.18%	33,060
Mar 10, 2026	11.31	11.35	11.26	11.34	11.24	0.53%	57,865
Mar 9, 2026	11.40	11.40	11.27	11.28	11.19	-0.97%	35,236
Mar 6, 2026	11.31	11.42	11.29	11.39	11.29	-	22,811
Mar 5, 2026	11.42	11.47	11.31	11.39	11.29	-0.91%	63,939
Mar 4, 2026	11.49	11.51	11.44	11.50	11.40	0.09%	11,507