MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.69	9.85	9.52	9.65	9.65	0.63%	90,129
Sep 29, 2026	9.69	9.71	9.56	9.59	9.59	-1.13%	42,984
Sep 28, 2026	9.85	9.85	9.68	9.70	9.70	-1.32%	57,909
Sep 25, 2026	9.90	9.91	9.81	9.83	9.83	-0.61%	59,745
Sep 24, 2026	9.98	9.99	9.81	9.89	9.89	-0.80%	60,903
Sep 23, 2026	10.15	10.15	9.91	9.97	9.97	-1.77%	68,443
Sep 22, 2026	10.12	10.16	10.05	10.15	10.15	-0.29%	35,848
Sep 21, 2026	10.23	10.23	10.15	10.18	10.18	0.20%	50,012
Sep 18, 2026	10.25	10.32	10.12	10.16	10.16	-0.59%	33,392
Sep 17, 2026	10.19	10.23	10.16	10.22	10.22	1.19%	27,719
Sep 16, 2026	10.15	10.17	10.06	10.10	10.10	-0.79%	81,608
Sep 15, 2026	10.25	10.25	10.15	10.18	10.18	-0.99%	18,014
Sep 14, 2026	10.35	10.39	10.31	10.33	10.28	-0.67%	26,508
Sep 11, 2026	10.36	10.46	10.36	10.40	10.35	-0.10%	21,475
Sep 10, 2026	10.51	10.57	10.38	10.41	10.36	-1.65%	77,038
Sep 9, 2026	10.68	10.68	10.58	10.59	10.54	-0.89%	18,409
Sep 8, 2026	10.66	10.71	10.65	10.68	10.63	-0.56%	31,918
Sep 4, 2026	10.92	10.92	10.60	10.74	10.69	-0.56%	46,466
Sep 3, 2026	10.80	10.91	10.77	10.80	10.75	-	17,906
Sep 2, 2026	10.88	10.92	10.80	10.80	10.75	-0.74%	23,473
Sep 1, 2026	11.04	11.04	10.87	10.88	10.83	-0.91%	11,708
Aug 31, 2026	11.02	11.06	10.95	10.98	10.93	-0.05%	32,961
Aug 28, 2026	11.02	11.04	10.95	10.99	10.93	-0.59%	21,789
Aug 27, 2026	11.05	11.08	11.01	11.05	11.00	0.09%	13,896
Aug 26, 2026	11.05	11.06	11.00	11.04	10.99	-0.05%	34,642
Aug 25, 2026	11.05	11.08	11.03	11.05	10.99	0.23%	13,210
Aug 24, 2026	11.04	11.05	11.01	11.02	10.97	-	13,177
Aug 21, 2026	11.02	11.04	11.02	11.02	10.97	-0.54%	3,466
Aug 20, 2026	11.18	11.18	11.04	11.08	11.03	-0.27%	21,229
Aug 19, 2026	11.20	11.24	11.08	11.11	11.06	0.27%	22,676
Aug 18, 2026	11.06	11.13	11.06	11.08	11.03	-0.09%	39,561
Aug 17, 2026	11.12	11.14	11.08	11.09	11.04	-0.27%	44,250
Aug 14, 2026	11.19	11.19	11.12	11.12	11.07	-0.11%	14,557
Aug 13, 2026	11.18	11.23	11.15	11.18	11.08	0.31%	23,884
Aug 12, 2026	11.19	11.19	11.12	11.15	11.05	0.32%	11,761
Aug 11, 2026	11.19	11.19	11.11	11.11	11.01	-0.09%	22,571
Aug 10, 2026	11.08	11.25	11.08	11.12	11.02	0.23%	6,933
Aug 7, 2026	11.12	11.12	11.10	11.10	11.00	0.36%	9,681
Aug 6, 2026	11.03	11.07	11.02	11.06	10.96	0.05%	14,864
Aug 5, 2026	11.04	11.10	11.02	11.05	10.95	0.36%	14,623
Aug 4, 2026	10.97	11.05	10.97	11.01	10.91	0.55%	27,050
Aug 3, 2026	10.97	11.00	10.93	10.95	10.85	0.46%	15,329
Jul 31, 2026	10.97	10.97	10.89	10.90	10.80	-0.64%	34,192
Jul 30, 2026	10.99	11.03	10.88	10.97	10.87	-0.45%	44,631
Jul 29, 2026	11.01	11.04	10.95	11.02	10.92	0.39%	15,665
Jul 28, 2026	10.94	11.02	10.92	10.98	10.88	0.61%	30,039
Jul 27, 2026	10.93	11.04	10.90	10.91	10.81	-0.18%	63,448
Jul 24, 2026	11.02	11.02	10.93	10.93	10.83	-0.82%	32,295
Jul 23, 2026	11.08	11.08	10.98	11.02	10.92	-0.90%	34,555
Jul 22, 2026	11.20	11.20	11.10	11.12	11.02	-0.45%	33,118