Register for real-time alerts, custom portfolio, and market movers
MPLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.5893 | -0.0081 | -1.36% | 0.6075 | 0.6075 | 0.5705 | 1,675,838 |
| May 16 2024 | 0.5974 | -0.0315 | -5.01% | 0.6177 | 0.63 | 0.56435 | 2,045,915 |
| May 15 2024 | 0.6289 | 0.0647 | 11.47% | 0.63 | 0.6582 | 0.5919 | 2,522,893 |
| May 14 2024 | 0.5642 | -0.0754 | -11.79% | 0.6579 | 0.7072 | 0.55005 | 3,173,619 |
| May 13 2024 | 0.6396 | -0.0666 | -9.43% | 0.7095 | 0.7654 | 0.6347 | 1,308,613 |
| May 10 2024 | 0.7062 | -0.0148 | -2.05% | 0.6811 | 0.7374 | 0.6588 | 6,262,118 |
| May 09 2024 | 0.721 | 0.1138 | 18.74% | 0.6012 | 0.7752 | 0.60 | 7,322,190 |
| May 08 2024 | 0.6072 | -0.0429 | -6.60% | 0.5629 | 0.6264 | 0.555 | 3,701,954 |
| May 07 2024 | 0.6501 | -0.0164 | -2.46% | 0.6677 | 0.6727 | 0.6401 | 1,364,263 |
| May 06 2024 | 0.6665 | 0.0122 | 1.86% | 0.6543 | 0.6822 | 0.64 | 1,247,011 |
| May 03 2024 | 0.6543 | -0.0114 | -1.71% | 0.6685 | 0.70 | 0.6468 | 713,195 |
| May 02 2024 | 0.6657 | 0.0239 | 3.72% | 0.6433 | 0.6788 | 0.64 | 1,200,763 |
| May 01 2024 | 0.6418 | -0.008 | -1.23% | 0.6306 | 0.6877 | 0.6236 | 1,469,071 |
| Apr 30 2024 | 0.6498 | -0.0151 | -2.27% | 0.6635 | 0.679 | 0.6414 | 1,961,801 |
| Apr 29 2024 | 0.6649 | 0.0894 | 15.53% | 0.6116 | 0.6913 | 0.5902 | 3,541,919 |
| Apr 26 2024 | 0.5755 | 0.0047 | 0.82% | 0.5478 | 0.588 | 0.53 | 1,977,725 |
| Apr 25 2024 | 0.5708 | -0.011 | -1.89% | 0.5644 | 0.5924 | 0.5411 | 1,993,850 |
| Apr 24 2024 | 0.5818 | 0.0216 | 3.86% | 0.57 | 0.6029 | 0.54 | 3,399,453 |
| Apr 23 2024 | 0.5602 | 0.007 | 1.27% | 0.5627 | 0.63 | 0.55 | 5,320,438 |
| Apr 22 2024 | 0.5532 | -0.097 | -14.92% | 0.665 | 0.6828 | 0.55 | 5,534,617 |
| Apr 19 2024 | 0.6502 | -0.0865 | -11.74% | 0.7313 | 0.772 | 0.6427 | 2,176,970 |
| Apr 18 2024 | 0.7367 | 0.0114 | 1.57% | 0.7238 | 0.7718 | 0.7108 | 1,975,853 |
| Apr 17 2024 | 0.7253 | -0.0033 | -0.45% | 0.73 | 0.7514 | 0.7126 | 1,425,520 |
| Apr 16 2024 | 0.7286 | -0.0414 | -5.38% | 0.77 | 0.77 | 0.7011 | 1,465,479 |
| Apr 15 2024 | 0.77 | -0.0175 | -2.22% | 0.7759 | 0.801 | 0.7402 | 1,986,575 |
| Apr 12 2024 | 0.7875 | -0.0206 | -2.55% | 0.7913 | 0.817 | 0.7574 | 1,048,224 |
| Apr 11 2024 | 0.8081 | 0.0066 | 0.82% | 0.8177 | 0.84 | 0.7886 | 976,322 |
| Apr 10 2024 | 0.8015 | -0.0277 | -3.34% | 0.7723 | 0.8094 | 0.7723 | 1,870,187 |
| Apr 09 2024 | 0.8292 | -0.0205 | -2.41% | 0.8541 | 0.889 | 0.8042 | 961,124 |
| Apr 08 2024 | 0.8497 | 0.0107 | 1.28% | 0.8594 | 0.8989 | 0.8422 | 1,195,821 |
| Apr 05 2024 | 0.839 | 0.0133 | 1.61% | 0.801 | 0.8577 | 0.7863 | 1,243,640 |
| Apr 04 2024 | 0.8257 | 0.0257 | 3.21% | 0.8199 | 0.8902 | 0.7884 | 1,285,426 |
| Apr 03 2024 | 0.80 | -0.0063 | -0.78% | 0.80 | 0.8279 | 0.7866 | 1,454,970 |
| Apr 02 2024 | 0.8063 | 0.0036 | 0.45% | 0.7631 | 0.8083 | 0.75 | 1,138,388 |
| Apr 01 2024 | 0.8027 | -0.0085 | -1.05% | 0.775 | 0.8204 | 0.7444 | 1,535,827 |
| Mar 28 2024 | 0.8112 | -0.0326 | -3.86% | 0.8506 | 0.8797 | 0.7895 | 1,871,931 |
| Mar 27 2024 | 0.8438 | 0.0876 | 11.58% | 0.7875 | 0.8493 | 0.7601 | 1,815,591 |
| Mar 26 2024 | 0.7562 | -0.0567 | -6.98% | 0.8101 | 0.8199 | 0.712 | 2,642,194 |
| Mar 25 2024 | 0.8129 | -0.0926 | -10.23% | 0.92 | 0.9393 | 0.7969 | 1,543,924 |
| Mar 22 2024 | 0.9055 | 0.0443 | 5.14% | 0.8793 | 0.9402 | 0.8511 | 1,601,437 |
| Mar 21 2024 | 0.8612 | 0.0513 | 6.33% | 0.81 | 0.9062 | 0.8045 | 2,575,952 |
| Mar 20 2024 | 0.8099 | 0.0798 | 10.93% | 0.7264 | 0.812099 | 0.71655 | 2,659,603 |
| Mar 19 2024 | 0.7301 | 0.0547 | 8.10% | 0.673 | 0.7523 | 0.67 | 3,019,592 |
| Mar 18 2024 | 0.6754 | -0.0341 | -4.81% | 0.75 | 0.766 | 0.6614 | 4,721,438 |
| Mar 15 2024 | 0.7095 | -0.0688 | -8.84% | 0.7638 | 0.80 | 0.6964 | 7,667,422 |
| Mar 14 2024 | 0.7783 | -0.0418 | -5.10% | 0.84 | 0.849 | 0.7689 | 1,933,146 |
| Mar 13 2024 | 0.8201 | 0.0023 | 0.28% | 0.8299 | 0.8676 | 0.8199 | 1,883,978 |
| Mar 12 2024 | 0.8178 | -0.0186 | -2.22% | 0.8434 | 0.869499 | 0.80 | 3,519,781 |
| Mar 11 2024 | 0.8364 | -0.0659 | -7.30% | 0.9199 | 0.93775 | 0.8108 | 1,455,936 |
| Mar 08 2024 | 0.9023 | 0.0022 | 0.24% | 0.9199 | 0.9622 | 0.8932 | 1,135,659 |
| Mar 07 2024 | 0.9001 | -0.0596 | -6.21% | 0.9894 | 1.02 | 0.8906 | 2,313,862 |
| Mar 06 2024 | 0.9597 | -0.0106 | -1.09% | 0.9999 | 1.01 | 0.95 | 3,033,903 |
| Mar 05 2024 | 0.9703 | -0.1197 | -10.98% | 1.08 | 1.08 | 0.9702 | 958,468 |
| Mar 04 2024 | 1.09 | -0.02 | -1.80% | 1.09 | 1.135 | 1.06 | 1,120,871 |
| Mar 01 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.08 | 1,215,101 |
| Feb 29 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.14 | 1.10 | 995,685 |
| Feb 28 2024 | 1.12 | -0.07 | -5.88% | 1.14 | 1.18 | 1.07 | 1,594,913 |
| Feb 27 2024 | 1.19 | 0.02 | 1.71% | 1.19 | 1.22 | 1.17 | 932,474 |
| Feb 26 2024 | 1.17 | 0.06 | 5.41% | 1.11 | 1.19 | 1.11 | 670,168 |
| Feb 23 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.15 | 1.10 | 916,051 |
| Feb 22 2024 | 1.13 | 0.02 | 1.80% | 1.15 | 1.15 | 1.11 | 1,100,913 |
| Feb 21 2024 | 1.11 | -0.06 | -5.13% | 1.16 | 1.16 | 1.09 | 945,713 |
| Feb 20 2024 | 1.17 | -0.06 | -4.88% | 1.22 | 1.25 | 1.16 | 2,133,522 |
