Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 3.66 | -0.05 | -1.21% | 3.69 | 3.71 | 3.64 | 12,097,498 |
| Jun 19 2024 | 3.705 | -0.04 | -0.94% | 3.74 | 3.77 | 3.70 | 8,491,370 |
| Jun 18 2024 | 3.74 | -0.02 | -0.53% | 3.80 | 3.80 | 3.74 | 8,385,615 |
| Jun 17 2024 | 3.76 | 0.08 | 2.17% | 3.69 | 3.79 | 3.68 | 5,006,121 |
| Jun 14 2024 | 3.68 | -0.04 | -0.94% | 3.72 | 3.73 | 3.67 | 3,757,576 |
| Jun 13 2024 | 3.715 | 0.00 | 0.13% | 3.71 | 3.74 | 3.605 | 7,805,240 |
| Jun 12 2024 | 3.71 | 0.00 | 0.00% | 3.72 | 3.75 | 3.695 | 3,527,647 |
| Jun 11 2024 | 3.71 | -0.09 | -2.37% | 3.76 | 3.77 | 3.71 | 5,065,905 |
| Jun 07 2024 | 3.80 | 0.02 | 0.53% | 3.75 | 3.81 | 3.75 | 3,600,687 |
| Jun 06 2024 | 3.78 | 0.07 | 1.89% | 3.73 | 3.79 | 3.715 | 9,413,647 |
| Jun 05 2024 | 3.71 | -0.05 | -1.33% | 3.75 | 3.76 | 3.69 | 6,622,089 |
| Jun 04 2024 | 3.76 | -0.01 | -0.13% | 3.77 | 3.79 | 3.74 | 4,261,418 |
| Jun 03 2024 | 3.765 | 0.03 | 0.80% | 3.74 | 3.77 | 3.73 | 3,697,675 |
| May 31 2024 | 3.735 | 0.09 | 2.61% | 3.68 | 3.74 | 3.68 | 15,552,509 |
| May 30 2024 | 3.64 | 0.00 | 0.00% | 3.61 | 3.66 | 3.61 | 3,491,265 |
| May 29 2024 | 3.64 | -0.02 | -0.41% | 3.61 | 3.655 | 3.61 | 6,746,530 |
| May 28 2024 | 3.655 | 0.00 | 0.00% | 3.67 | 3.68 | 3.64 | 4,714,143 |
| May 27 2024 | 3.655 | 0.03 | 0.97% | 3.62 | 3.66 | 3.60 | 4,081,718 |
| May 24 2024 | 3.62 | -0.04 | -1.09% | 3.62 | 3.64 | 3.60 | 4,210,872 |
| May 23 2024 | 3.66 | -0.01 | -0.27% | 3.65 | 3.68 | 3.62 | 3,560,459 |
| May 22 2024 | 3.67 | 0.02 | 0.55% | 3.68 | 3.70 | 3.64 | 6,885,719 |
| May 21 2024 | 3.65 | 0.03 | 0.83% | 3.62 | 3.675 | 3.62 | 6,789,994 |
| May 20 2024 | 3.62 | 0.00 | 0.00% | 3.64 | 3.69 | 3.62 | 12,095,274 |
| May 17 2024 | 3.62 | -0.09 | -2.43% | 3.68 | 4.10 | 3.20 | 6,724,978 |
| May 16 2024 | 3.71 | -0.04 | -0.93% | 3.75 | 3.76 | 3.69 | 6,104,262 |
| May 15 2024 | 3.745 | 0.02 | 0.67% | 3.76 | 3.785 | 3.735 | 11,725,725 |
| May 14 2024 | 3.72 | 0.04 | 0.95% | 3.67 | 3.73 | 3.66 | 8,568,247 |
| May 13 2024 | 3.685 | 0.04 | 1.10% | 3.64 | 3.69 | 3.62 | 5,720,661 |
| May 10 2024 | 3.645 | 0.00 | 0.00% | 3.66 | 3.67 | 3.615 | 4,931,111 |
| May 09 2024 | 3.645 | 0.00 | 0.14% | 3.65 | 3.67 | 3.62 | 5,207,300 |
| May 08 2024 | 3.64 | -0.03 | -0.68% | 3.65 | 3.69 | 3.62 | 9,654,465 |
| May 07 2024 | 3.665 | 0.17 | 4.71% | 3.56 | 3.67 | 3.49 | 11,183,946 |
| May 06 2024 | 3.50 | 0.06 | 1.74% | 3.45 | 3.52 | 3.43 | 6,151,968 |
| May 03 2024 | 3.44 | 0.02 | 0.58% | 3.42 | 3.47 | 3.41 | 5,274,744 |
| May 02 2024 | 3.42 | -0.03 | -0.87% | 3.47 | 3.51 | 3.42 | 9,986,704 |
| May 01 2024 | 3.45 | -0.11 | -3.09% | 3.54 | 3.55 | 3.45 | 11,205,306 |
| Apr 30 2024 | 3.56 | -0.03 | -0.84% | 3.60 | 3.605 | 3.53 | 8,211,623 |
| Apr 29 2024 | 3.59 | 0.03 | 0.98% | 3.60 | 3.62 | 3.57 | 4,943,613 |
| Apr 26 2024 | 3.555 | -0.09 | -2.34% | 3.60 | 3.61 | 3.55 | 8,212,915 |
| Apr 24 2024 | 3.64 | 0.03 | 0.83% | 3.64 | 3.66 | 3.63 | 4,075,382 |
| Apr 23 2024 | 3.61 | -0.02 | -0.55% | 3.65 | 3.67 | 3.61 | 3,365,038 |
| Apr 22 2024 | 3.63 | 0.07 | 1.82% | 3.62 | 3.645 | 3.605 | 4,053,683 |
| Apr 19 2024 | 3.565 | -0.09 | -2.33% | 3.62 | 3.71 | 3.51 | 6,318,161 |
| Apr 18 2024 | 3.65 | -0.04 | -0.95% | 3.65 | 3.685 | 3.65 | 3,374,802 |
| Apr 17 2024 | 3.685 | 0.03 | 0.82% | 3.67 | 3.71 | 3.66 | 4,671,516 |
| Apr 16 2024 | 3.655 | -0.05 | -1.35% | 3.70 | 3.71 | 3.63 | 9,695,770 |
| Apr 15 2024 | 3.705 | -0.03 | -0.80% | 3.74 | 3.74 | 3.685 | 4,412,608 |
| Apr 12 2024 | 3.735 | 0.02 | 0.67% | 3.68 | 3.74 | 3.675 | 4,289,643 |
| Apr 11 2024 | 3.71 | -0.02 | -0.54% | 3.69 | 3.73 | 3.69 | 3,535,109 |
| Apr 10 2024 | 3.73 | 0.02 | 0.54% | 3.73 | 3.74 | 3.68 | 5,567,869 |
| Apr 09 2024 | 3.71 | 0.02 | 0.54% | 3.73 | 3.75 | 3.69 | 2,399,346 |
| Apr 08 2024 | 3.69 | 0.00 | 0.00% | 3.69 | 3.69 | 3.69 | 0.00 |
| Apr 05 2024 | 3.69 | -0.06 | -1.47% | 3.74 | 3.75 | 3.67 | 4,530,042 |
| Apr 04 2024 | 3.745 | -0.01 | -0.13% | 3.77 | 3.81 | 3.74 | 5,454,153 |
| Apr 03 2024 | 3.75 | 0.00 | 0.00% | 3.70 | 3.755 | 3.70 | 5,666,399 |
| Apr 02 2024 | 3.75 | -0.02 | -0.40% | 3.76 | 3.77 | 3.73 | 8,347,190 |
| Mar 28 2024 | 3.765 | 0.04 | 0.94% | 3.73 | 3.78 | 3.72 | 6,790,307 |
| Mar 27 2024 | 3.73 | 0.06 | 1.63% | 3.70 | 3.74 | 3.70 | 3,414,285 |
| Mar 26 2024 | 3.67 | -0.03 | -0.81% | 3.69 | 3.695 | 3.66 | 5,254,679 |
| Mar 25 2024 | 3.70 | -0.01 | -0.27% | 3.70 | 3.75 | 3.70 | 5,455,413 |
