Register for real-time alerts, custom portfolio, and market movers
MPAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 23.9169 | 0.08 | 0.33% | 23.98 | 23.98 | 23.91 | 2,198 |
| May 09 2024 | 23.8386 | 0.20 | 0.86% | 23.82 | 23.90 | 23.77 | 2,304 |
| May 08 2024 | 23.6359 | -0.03 | -0.14% | 23.69 | 23.71 | 23.6359 | 2,297 |
| May 07 2024 | 23.6684 | 0.07 | 0.30% | 23.81 | 23.81 | 23.6684 | 71 |
| May 06 2024 | 23.5973 | 0.12 | 0.51% | 23.54 | 23.5973 | 23.54 | 124 |
| May 03 2024 | 23.4768 | 0.28 | 1.21% | 23.70 | 23.70 | 23.4768 | 139 |
| May 02 2024 | 23.1959 | -0.06 | -0.26% | 23.26 | 23.26 | 23.1959 | 129 |
| May 01 2024 | 23.2559 | -0.07 | -0.30% | 23.38 | 23.38 | 23.2559 | 408 |
| Apr 30 2024 | 23.3255 | -0.34 | -1.42% | 23.53 | 23.53 | 23.3255 | 469 |
| Apr 29 2024 | 23.6621 | 0.05 | 0.19% | 23.62 | 23.6621 | 23.62 | 239 |
| Apr 26 2024 | 23.6164 | 0.30 | 1.27% | 23.54 | 23.68 | 23.54 | 593 |
| Apr 25 2024 | 23.3191 | -0.12 | -0.53% | 23.33 | 23.33 | 23.3191 | 130 |
| Apr 24 2024 | 23.4428 | -0.07 | -0.29% | 23.60 | 23.60 | 23.30 | 1,621 |
| Apr 23 2024 | 23.5112 | 0.25 | 1.08% | 23.27 | 23.5112 | 23.27 | 73 |
| Apr 22 2024 | 23.2607 | 0.18 | 0.80% | 23.37 | 23.37 | 23.20 | 432 |
| Apr 19 2024 | 23.0771 | -0.10 | -0.44% | 23.34 | 23.34 | 23.0771 | 586 |
| Apr 18 2024 | 23.1785 | -0.11 | -0.48% | 23.45 | 23.45 | 23.1785 | 291 |
| Apr 17 2024 | 23.29 | -0.07 | -0.29% | 23.35 | 23.35 | 23.29 | 81 |
| Apr 16 2024 | 23.3573 | -0.10 | -0.43% | 23.59 | 23.59 | 23.3573 | 361 |
| Apr 15 2024 | 23.4584 | -0.21 | -0.87% | 23.77 | 23.77 | 23.4584 | 198 |
| Apr 12 2024 | 23.6646 | -0.41 | -1.72% | 24.10 | 24.10 | 23.6646 | 2,422 |
| Apr 11 2024 | 24.0793 | 0.22 | 0.92% | 24.12 | 24.12 | 24.0793 | 84 |
| Apr 10 2024 | 23.8596 | -0.24 | -0.98% | 24.05 | 24.05 | 23.8596 | 298 |
| Apr 09 2024 | 24.0958 | 0.07 | 0.31% | 24.04 | 24.16 | 24.04 | 252 |
| Apr 08 2024 | 24.0219 | 0.01 | 0.05% | 24.23 | 24.23 | 24.0219 | 194 |
| Apr 05 2024 | 24.0106 | 0.20 | 0.85% | 24.15 | 24.15 | 23.9912 | 818 |
| Apr 04 2024 | 23.8077 | -0.27 | -1.13% | 24.17 | 24.23 | 23.8077 | 292 |
| Apr 03 2024 | 24.0809 | 0.01 | 0.03% | 24.10 | 24.10 | 24.0809 | 366 |
| Apr 02 2024 | 24.0728 | -0.35 | -1.43% | 24.31 | 24.31 | 24.0728 | 265 |
| Apr 01 2024 | 24.4231 | -0.03 | -0.11% | 24.75 | 24.75 | 24.4231 | 2,097 |
| Mar 28 2024 | 24.4489 | 0.07 | 0.29% | 24.56 | 24.56 | 24.44 | 1,262 |
| Mar 27 2024 | 24.3787 | 0.16 | 0.67% | 24.45 | 24.45 | 24.2915 | 498 |
| Mar 26 2024 | 24.2176 | -0.04 | -0.17% | 24.51 | 24.51 | 24.2176 | 1,161 |
| Mar 25 2024 | 24.258 | -0.11 | -0.47% | 24.37 | 24.37 | 24.258 | 187 |
| Mar 22 2024 | 24.3717 | -0.08 | -0.31% | 24.19 | 24.375 | 24.19 | 431 |
| Mar 21 2024 | 24.4481 | 0.10 | 0.40% | 24.75 | 24.75 | 24.4481 | 681 |
| Mar 20 2024 | 24.3504 | 0.22 | 0.90% | 24.23 | 24.3504 | 24.23 | 93 |
| Mar 19 2024 | 24.1341 | 0.19 | 0.79% | 24.23 | 24.23 | 24.0467 | 852 |
| Mar 18 2024 | 23.9446 | 0.06 | 0.25% | 24.12 | 24.12 | 23.9446 | 82 |
| Mar 15 2024 | 23.8856 | -0.13 | -0.55% | 24.11 | 24.11 | 23.8856 | 113 |
| Mar 14 2024 | 24.0181 | -0.16 | -0.68% | 24.19 | 24.19 | 24.0181 | 424 |
| Mar 13 2024 | 24.1818 | 0.00 | -0.02% | 24.19 | 24.22 | 24.1806 | 956 |
| Mar 12 2024 | 24.1855 | 0.21 | 0.87% | 24.24 | 24.24 | 24.1855 | 297 |
| Mar 11 2024 | 23.9765 | -0.04 | -0.16% | 24.29 | 24.29 | 23.91 | 322 |
| Mar 08 2024 | 24.0161 | -0.17 | -0.71% | 24.19 | 24.19 | 24.0161 | 137 |
| Mar 07 2024 | 24.1881 | 0.26 | 1.08% | 24.34 | 24.34 | 24.1101 | 1,180 |
| Mar 06 2024 | 23.9292 | 0.15 | 0.65% | 23.85 | 23.9292 | 23.85 | 187 |
| Mar 05 2024 | 23.7758 | -0.41 | -1.68% | 24.11 | 24.11 | 23.77 | 549 |
| Mar 04 2024 | 24.1811 | -0.15 | -0.61% | 24.51 | 24.51 | 24.1811 | 285 |
| Mar 01 2024 | 24.33 | 0.47 | 1.98% | 24.14 | 24.33 | 24.14 | 114 |
| Feb 29 2024 | 23.8583 | 0.18 | 0.77% | 23.68 | 23.8583 | 23.68 | 485 |
| Feb 28 2024 | 23.6755 | -0.09 | -0.36% | 23.76 | 23.76 | 23.6755 | 80 |
| Feb 27 2024 | 23.7613 | 0.02 | 0.09% | 23.83 | 23.83 | 23.7613 | 218 |
| Feb 26 2024 | 23.7406 | -0.06 | -0.23% | 23.78 | 23.86 | 23.7406 | 1,205 |
| Feb 23 2024 | 23.7958 | 0.06 | 0.25% | 23.52 | 23.7958 | 23.52 | 133 |
| Feb 22 2024 | 23.7357 | 0.60 | 2.61% | 23.65 | 23.7357 | 23.65 | 73 |
| Feb 21 2024 | 23.1329 | 0.04 | 0.17% | 23.39 | 23.39 | 23.1329 | 54 |
| Feb 20 2024 | 23.0941 | -0.18 | -0.78% | 23.55 | 23.55 | 23.0941 | 541 |
| Feb 16 2024 | 23.2768 | -0.17 | -0.74% | 23.73 | 23.73 | 23.2768 | 273 |
| Feb 15 2024 | 23.4515 | 0.05 | 0.23% | 23.52 | 23.52 | 23.4515 | 131 |
| Feb 14 2024 | 23.3986 | 0.27 | 1.17% | 23.56 | 23.56 | 23.3986 | 481 |
| Feb 13 2024 | 23.1286 | -0.32 | -1.38% | 23.73 | 23.73 | 23.1286 | 855 |
| Feb 12 2024 | 23.4514 | -0.07 | -0.28% | 23.52 | 23.52 | 23.4514 | 105 |
