MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.97	10.97	10.89	10.90	10.90	-0.64%	34,191
Jul 30, 2026	10.99	11.03	10.88	10.97	10.97	-0.45%	44,631
Jul 29, 2026	11.01	11.04	10.95	11.02	11.02	0.39%	15,665
Jul 28, 2026	10.94	11.02	10.92	10.98	10.98	0.61%	30,039
Jul 27, 2026	10.93	11.04	10.90	10.91	10.91	-0.18%	63,447
Jul 24, 2026	11.02	11.02	10.93	10.93	10.93	-0.82%	32,295
Jul 23, 2026	11.08	11.08	10.98	11.02	11.02	-0.90%	34,555
Jul 22, 2026	11.20	11.20	11.10	11.12	11.12	-0.45%	33,117
Jul 21, 2026	11.22	11.23	11.14	11.17	11.17	-0.36%	17,748
Jul 20, 2026	11.28	11.28	11.20	11.21	11.21	-0.18%	7,647
Jul 17, 2026	11.30	11.34	11.22	11.23	11.23	-0.80%	23,643
Jul 16, 2026	11.30	11.35	11.26	11.32	11.32	-	9,453
Jul 15, 2026	11.40	11.40	11.29	11.32	11.32	-0.15%	18,910
Jul 14, 2026	11.31	11.41	11.31	11.39	11.34	0.53%	21,901
Jul 13, 2026	11.31	11.33	11.30	11.33	11.28	0.04%	13,514
Jul 10, 2026	11.31	11.34	11.31	11.32	11.27	-0.18%	5,549
Jul 9, 2026	11.35	11.36	11.31	11.34	11.29	0.27%	9,613
Jul 8, 2026	11.34	11.36	11.30	11.31	11.26	-0.44%	11,526
Jul 7, 2026	11.39	11.41	11.32	11.36	11.31	-0.31%	19,766
Jul 6, 2026	11.36	11.40	11.29	11.40	11.35	0.04%	23,185
Jul 2, 2026	11.40	11.42	11.33	11.39	11.34	-	21,720
Jul 1, 2026	11.40	11.42	11.32	11.39	11.34	0.18%	13,116
Jun 30, 2026	11.34	11.41	11.33	11.37	11.32	0.35%	32,870
Jun 29, 2026	11.32	11.35	11.25	11.33	11.28	0.53%	24,604
Jun 26, 2026	11.24	11.29	11.20	11.27	11.22	0.71%	22,527
Jun 25, 2026	11.25	11.28	11.18	11.19	11.14	-0.44%	103,931
Jun 24, 2026	11.33	11.33	11.20	11.24	11.19	-0.18%	31,189
Jun 23, 2026	11.32	11.33	11.23	11.26	11.21	0.09%	54,875
Jun 22, 2026	11.87	11.87	11.23	11.25	11.20	-0.18%	42,321
Jun 18, 2026	11.29	11.29	11.23	11.27	11.22	0.45%	77,869
Jun 17, 2026	11.31	11.32	11.20	11.22	11.17	-0.27%	25,460
Jun 16, 2026	11.24	11.28	11.20	11.25	11.20	-	58,168
Jun 15, 2026	11.30	11.32	11.25	11.25	11.20	0.07%	32,641
Jun 12, 2026	11.29	11.31	11.28	11.29	11.20	-0.35%	29,013
Jun 11, 2026	11.34	11.34	11.31	11.33	11.23	0.27%	20,546
Jun 10, 2026	11.32	11.36	11.28	11.30	11.21	-0.09%	24,232
Jun 9, 2026	11.27	11.35	11.22	11.31	11.22	0.71%	42,521
Jun 8, 2026	11.33	11.33	11.21	11.23	11.14	-0.27%	31,471
Jun 5, 2026	11.29	11.30	11.19	11.26	11.17	-0.44%	28,850
Jun 4, 2026	11.33	11.34	11.29	11.31	11.22	0.35%	8,412
Jun 3, 2026	11.46	11.46	11.23	11.27	11.18	-0.62%	41,017
Jun 2, 2026	11.35	11.37	11.33	11.34	11.24	-	39,900
Jun 1, 2026	11.40	11.43	11.29	11.34	11.24	-0.35%	36,278
May 29, 2026	11.38	11.42	11.34	11.38	11.28	0.18%	17,783
May 28, 2026	11.35	11.40	11.27	11.36	11.26	0.35%	39,461
May 27, 2026	11.24	11.34	11.24	11.32	11.22	0.27%	45,323
May 26, 2026	11.24	11.29	11.19	11.29	11.20	0.98%	30,740
May 22, 2026	11.14	11.20	11.14	11.18	11.09	0.54%	6,501
May 21, 2026	11.13	11.16	11.11	11.12	11.03	-	35,096
May 20, 2026	11.14	11.18	11.11	11.12	11.03	0.09%	12,912