Register to chat with like-minded investors on our interactive forums.
MPW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.87 | 0.03 | 0.62% | 4.96 | 5.17 | 4.865 | 20,990,151 |
| May 02 2024 | 4.84 | 0.21 | 4.54% | 4.74 | 4.90 | 4.7011 | 11,836,709 |
| May 01 2024 | 4.63 | 0.03 | 0.65% | 4.66 | 4.845 | 4.59 | 14,400,720 |
| Apr 30 2024 | 4.60 | -0.18 | -3.77% | 4.68 | 4.825 | 4.60 | 10,534,768 |
| Apr 29 2024 | 4.78 | 0.27 | 5.99% | 4.60 | 4.79 | 4.595 | 11,447,065 |
| Apr 26 2024 | 4.51 | -0.05 | -1.10% | 4.60 | 4.72 | 4.51 | 9,012,989 |
| Apr 25 2024 | 4.56 | -0.01 | -0.22% | 4.4886 | 4.59 | 4.38 | 7,740,482 |
| Apr 24 2024 | 4.57 | -0.07 | -1.51% | 4.63 | 4.6877 | 4.55 | 14,262,286 |
| Apr 23 2024 | 4.64 | 0.12 | 2.65% | 4.53 | 4.77 | 4.49 | 11,400,200 |
| Apr 22 2024 | 4.52 | 0.10 | 2.26% | 4.44 | 4.55 | 4.38 | 10,338,624 |
| Apr 19 2024 | 4.42 | -0.57 | -11.42% | 4.79 | 4.835 | 4.42 | 21,522,372 |
| Apr 18 2024 | 4.99 | 0.22 | 4.61% | 4.78 | 5.01 | 4.69 | 15,855,828 |
| Apr 17 2024 | 4.77 | 0.15 | 3.25% | 4.69 | 4.86 | 4.65 | 12,101,027 |
| Apr 16 2024 | 4.62 | -0.12 | -2.53% | 4.6388 | 4.78 | 4.61 | 11,949,430 |
| Apr 15 2024 | 4.74 | 0.75 | 18.80% | 4.83 | 5.31 | 4.57 | 56,508,597 |
| Apr 12 2024 | 3.99 | -0.10 | -2.44% | 4.07 | 4.14 | 3.94 | 14,498,396 |
| Apr 11 2024 | 4.09 | -0.02 | -0.49% | 4.12 | 4.15 | 3.97 | 10,261,044 |
| Apr 10 2024 | 4.11 | -0.17 | -3.97% | 4.035 | 4.135 | 3.94 | 18,099,209 |
| Apr 09 2024 | 4.28 | 0.19 | 4.65% | 4.11 | 4.29 | 4.085 | 10,045,431 |
| Apr 08 2024 | 4.09 | 0.04 | 0.99% | 4.10 | 4.145 | 4.04 | 8,330,696 |
| Apr 05 2024 | 4.05 | -0.18 | -4.26% | 4.17 | 4.18 | 4.04 | 17,560,342 |
| Apr 04 2024 | 4.23 | -0.02 | -0.47% | 4.30 | 4.4397 | 4.23 | 10,715,025 |
| Apr 03 2024 | 4.25 | -0.06 | -1.39% | 4.27 | 4.30 | 4.16 | 9,799,618 |
| Apr 02 2024 | 4.31 | -0.20 | -4.43% | 4.395 | 4.47 | 4.28 | 13,572,586 |
| Apr 01 2024 | 4.51 | -0.19 | -4.04% | 4.70 | 4.715 | 4.45 | 14,845,275 |
| Mar 28 2024 | 4.70 | -0.02 | -0.42% | 4.67 | 4.83 | 4.62 | 24,125,053 |
| Mar 27 2024 | 4.72 | 0.74 | 18.59% | 4.09 | 4.79 | 4.01 | 41,886,223 |
| Mar 26 2024 | 3.98 | 0.02 | 0.51% | 3.98 | 4.08 | 3.93 | 9,804,846 |
| Mar 25 2024 | 3.96 | -0.14 | -3.41% | 4.10 | 4.21 | 3.96 | 10,632,341 |
| Mar 22 2024 | 4.10 | -0.16 | -3.76% | 4.25 | 4.33 | 4.07 | 12,479,855 |
| Mar 21 2024 | 4.26 | 0.01 | 0.24% | 4.29 | 4.395 | 4.17 | 11,781,201 |
| Mar 20 2024 | 4.25 | -0.15 | -3.41% | 4.36 | 4.43 | 4.20 | 14,872,283 |
| Mar 19 2024 | 4.40 | 0.10 | 2.33% | 4.26 | 4.46 | 4.2332 | 9,511,282 |
| Mar 18 2024 | 4.30 | -0.10 | -2.27% | 4.28 | 4.38 | 4.27 | 14,111,634 |
| Mar 15 2024 | 4.40 | 0.20 | 4.76% | 4.20 | 4.44 | 4.20 | 120,513,873 |
| Mar 14 2024 | 4.20 | -0.22 | -4.98% | 4.42 | 4.44 | 4.16 | 14,444,951 |
| Mar 13 2024 | 4.42 | 0.16 | 3.76% | 4.25 | 4.505 | 4.22 | 12,746,236 |
| Mar 12 2024 | 4.26 | 0.07 | 1.67% | 4.19 | 4.32 | 4.17 | 12,675,174 |
| Mar 11 2024 | 4.19 | 0.01 | 0.24% | 4.20 | 4.3212 | 4.15 | 18,933,656 |
| Mar 08 2024 | 4.18 | -0.26 | -5.86% | 4.52 | 4.5684 | 4.17 | 17,165,189 |
| Mar 07 2024 | 4.44 | -0.07 | -1.55% | 4.57 | 4.69 | 4.395 | 15,598,263 |
| Mar 06 2024 | 4.51 | 0.08 | 1.81% | 4.53 | 4.69 | 4.474 | 17,714,446 |
| Mar 05 2024 | 4.43 | 0.04 | 0.91% | 4.34 | 4.50 | 4.26 | 15,340,627 |
| Mar 04 2024 | 4.39 | 0.01 | 0.23% | 4.37 | 4.49 | 4.24 | 21,316,467 |
| Mar 01 2024 | 4.38 | 0.17 | 4.04% | 4.33 | 4.56 | 4.23 | 32,267,432 |
| Feb 29 2024 | 4.21 | 0.04 | 0.96% | 4.25 | 4.36 | 4.1635 | 20,419,708 |
| Feb 28 2024 | 4.17 | 0.00 | 0.00% | 4.12 | 4.24 | 4.07 | 15,924,372 |
| Feb 27 2024 | 4.17 | 0.33 | 8.59% | 3.94 | 4.245 | 3.91 | 29,623,421 |
| Feb 26 2024 | 3.84 | 0.00 | 0.00% | 3.82 | 3.98 | 3.76 | 15,250,580 |
| Feb 23 2024 | 3.84 | 0.15 | 4.07% | 3.69 | 3.87 | 3.60 | 14,325,598 |
| Feb 22 2024 | 3.69 | -0.11 | -2.89% | 3.80 | 3.81 | 3.67 | 15,686,182 |
| Feb 21 2024 | 3.80 | 0.20 | 5.56% | 3.50 | 3.94 | 3.45 | 29,383,877 |
| Feb 20 2024 | 3.60 | 0.04 | 1.12% | 3.57 | 3.685 | 3.51 | 20,805,626 |
| Feb 16 2024 | 3.56 | -0.30 | -7.77% | 3.79 | 3.90 | 3.56 | 29,435,391 |
| Feb 15 2024 | 3.86 | 0.15 | 4.04% | 3.75 | 3.96 | 3.7299 | 14,825,753 |
| Feb 14 2024 | 3.71 | 0.20 | 5.70% | 3.56 | 3.75 | 3.54 | 15,898,679 |
| Feb 13 2024 | 3.51 | -0.12 | -3.31% | 3.46 | 3.55 | 3.415 | 23,998,596 |
| Feb 12 2024 | 3.63 | 0.23 | 6.76% | 3.40 | 3.70 | 3.395 | 21,613,446 |
| Feb 09 2024 | 3.40 | 0.12 | 3.66% | 3.29 | 3.42 | 3.23 | 15,701,481 |
| Feb 08 2024 | 3.28 | 0.02 | 0.61% | 3.25 | 3.3799 | 3.22 | 13,710,901 |
| Feb 07 2024 | 3.26 | 0.03 | 0.93% | 3.25 | 3.30 | 3.16 | 12,452,175 |
| Feb 06 2024 | 3.23 | 0.06 | 1.89% | 3.15 | 3.28 | 3.13 | 15,488,280 |
| Feb 05 2024 | 3.17 | -0.11 | -3.35% | 3.23 | 3.266 | 3.125 | 13,435,694 |
