Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPLEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 14.95 | 0.240 | 1.63% | 15.94 | 16.55 | 14.79 | 1,482.00 |
| Jun 06 2024 | 14.71 | -1.09 | -6.90% | 14.57 | 15.88 | 14.53 | 886.00 |
| Jun 05 2024 | 15.80 | 2.44 | 18.26% | 13.26 | 17.60 | 13.26 | 1,638.00 |
| Jun 04 2024 | 13.36 | 0.380 | 2.93% | 13.17 | 13.48 | 13.06 | 475.00 |
| Jun 03 2024 | 12.98 | 0.490 | 3.92% | 13.00 | 13.00 | 12.47 | 17.00 |
| Jun 02 2024 | 12.49 | 0.00 | 0.00% | 12.49 | 12.49 | 12.49 | 0.00 |
| Jun 01 2024 | 12.49 | 0.00 | 0.00% | 12.49 | 12.49 | 12.49 | 0.00 |
| May 31 2024 | 12.49 | -0.510 | -3.92% | 12.82 | 13.05 | 12.49 | 51.00 |
| May 30 2024 | 13.00 | -0.710 | -5.18% | 13.08 | 13.21 | 13.00 | 15.00 |
| May 29 2024 | 13.71 | 0.00 | 0.00% | 13.71 | 13.71 | 13.71 | 0.00 |
| May 28 2024 | 13.71 | -0.020 | -0.15% | 13.69 | 13.71 | 13.69 | 15.00 |
| May 27 2024 | 13.73 | 0.280 | 2.08% | 13.60 | 13.73 | 13.36 | 15.00 |
| May 26 2024 | 13.45 | 0.030 | 0.22% | 13.50 | 13.50 | 13.00 | 159.00 |
| May 25 2024 | 13.42 | -0.140 | -1.03% | 14.02 | 14.02 | 13.42 | 2.00 |
| May 24 2024 | 13.56 | -0.500 | -3.56% | 14.00 | 14.00 | 13.56 | 94.00 |
| May 23 2024 | 14.06 | -0.310 | -2.16% | 14.99 | 15.00 | 14.00 | 153.00 |
| May 22 2024 | 14.37 | -0.720 | -4.77% | 14.59 | 14.79 | 14.37 | 26.00 |
| May 21 2024 | 15.09 | 2.09 | 16.08% | 13.97 | 15.09 | 13.00 | 195.00 |
| May 20 2024 | 13.00 | 0.310 | 2.44% | 11.87 | 13.00 | 11.87 | 534.00 |
| May 19 2024 | 12.69 | -0.050 | -0.39% | 12.66 | 13.06 | 12.66 | 354.00 |
| May 18 2024 | 12.74 | -0.350 | -2.67% | 12.71 | 13.09 | 12.71 | 458.00 |
| May 17 2024 | 13.09 | 0.490 | 3.89% | 12.60 | 13.09 | 12.21 | 348.00 |
| May 16 2024 | 12.60 | 1.03 | 8.90% | 12.51 | 12.60 | 12.51 | 368.00 |
| May 15 2024 | 11.57 | 1.07 | 10.19% | 11.10 | 11.57 | 11.10 | 48.00 |
| May 14 2024 | 10.50 | -0.500 | -4.55% | 11.18 | 11.18 | 10.50 | 43.00 |
| May 13 2024 | 11.00 | -1.06 | -8.79% | 11.87 | 11.87 | 11.00 | 175.00 |
| May 12 2024 | 12.06 | 0.00 | 0.00% | 12.11 | 12.28 | 12.06 | 183.00 |
| May 11 2024 | 12.06 | 0.00 | 0.00% | 12.06 | 12.06 | 12.06 | 0.00 |
| May 10 2024 | 12.06 | -0.410 | -3.29% | 12.36 | 12.36 | 12.06 | 51.00 |
| May 09 2024 | 12.47 | -0.530 | -4.08% | 12.41 | 12.47 | 12.41 | 45.00 |
| May 08 2024 | 13.00 | -0.170 | -1.29% | 13.17 | 13.17 | 13.00 | 15.00 |
| May 07 2024 | 13.17 | -1.13 | -7.90% | 13.35 | 13.40 | 13.17 | 101.00 |
| May 06 2024 | 14.30 | 0.350 | 2.51% | 14.22 | 14.30 | 14.22 | 70.00 |
| May 05 2024 | 13.95 | 0.900 | 6.90% | 14.29 | 14.97 | 13.95 | 125.00 |
| May 04 2024 | 13.05 | 0.00 | 0.00% | 13.05 | 13.05 | 13.05 | 0.00 |
| May 03 2024 | 13.05 | 0.700 | 5.67% | 12.35 | 13.05 | 12.35 | 25.00 |
| May 02 2024 | 12.35 | 1.45 | 13.30% | 11.32 | 12.35 | 11.32 | 16.00 |
| May 01 2024 | 10.90 | -0.110 | -1.00% | 11.00 | 11.00 | 10.70 | 44.00 |
| Apr 30 2024 | 11.01 | -0.340 | -3.00% | 13.12 | 13.12 | 10.90 | 195.00 |
| Apr 29 2024 | 11.35 | -0.610 | -5.10% | 11.88 | 11.88 | 11.27 | 90.00 |
| Apr 28 2024 | 11.96 | -0.120 | -0.99% | 12.06 | 12.12 | 11.88 | 372.00 |
| Apr 27 2024 | 12.08 | -0.450 | -3.59% | 12.12 | 12.52 | 11.68 | 137.00 |
| Apr 26 2024 | 12.53 | -0.500 | -3.84% | 13.10 | 13.10 | 12.46 | 502.00 |
| Apr 25 2024 | 13.03 | 0.00 | 0.00% | 13.03 | 13.03 | 13.03 | 0.00 |
| Apr 24 2024 | 13.03 | -0.570 | -4.19% | 13.54 | 14.13 | 13.03 | 139.00 |
| Apr 23 2024 | 13.60 | -0.680 | -4.76% | 14.44 | 14.44 | 13.33 | 241.00 |
| Apr 22 2024 | 14.28 | -0.570 | -3.84% | 14.80 | 14.89 | 14.00 | 246.00 |
| Apr 21 2024 | 14.85 | -1.22 | -7.59% | 15.80 | 15.80 | 14.79 | 224.00 |
| Apr 20 2024 | 16.07 | 1.26 | 8.51% | 14.82 | 16.07 | 14.61 | 128.00 |
| Apr 19 2024 | 14.81 | -0.270 | -1.79% | 14.66 | 15.40 | 14.66 | 78.00 |
| Apr 18 2024 | 15.08 | -0.820 | -5.16% | 14.51 | 15.43 | 14.31 | 216.00 |
| Apr 17 2024 | 15.90 | 0.290 | 1.86% | 15.86 | 15.91 | 15.86 | 44.00 |
| Apr 16 2024 | 15.61 | 0.410 | 2.70% | 14.37 | 15.78 | 14.37 | 1,053.00 |
| Apr 15 2024 | 15.20 | -2.49 | -14.08% | 16.02 | 16.02 | 15.20 | 25.00 |
| Apr 14 2024 | 17.69 | 2.64 | 17.54% | 14.70 | 17.77 | 14.70 | 448.00 |
| Apr 13 2024 | 15.05 | -1.97 | -11.57% | 16.68 | 16.68 | 13.47 | 1,091.00 |
| Apr 12 2024 | 17.02 | -1.98 | -10.42% | 19.01 | 20.19 | 16.08 | 1,749.00 |
| Apr 11 2024 | 19.00 | -1.13 | -5.61% | 18.95 | 22.57 | 18.76 | 3,359.00 |
| Apr 10 2024 | 20.13 | 2.15 | 11.96% | 17.96 | 20.13 | 17.41 | 138.00 |
| Apr 09 2024 | 17.98 | -1.35 | -6.98% | 19.46 | 19.46 | 17.67 | 245.00 |
| Apr 08 2024 | 19.33 | -1.11 | -5.43% | 19.80 | 20.14 | 19.30 | 181.00 |
| Apr 07 2024 | 20.44 | 3.26 | 18.98% | 17.52 | 20.44 | 17.20 | 673.00 |
| Apr 06 2024 | 17.18 | -0.210 | -1.21% | 17.02 | 17.53 | 17.00 | 156.00 |
| Apr 05 2024 | 17.39 | -2.24 | -11.41% | 19.00 | 19.00 | 17.39 | 599.00 |
| Apr 04 2024 | 19.63 | 0.890 | 4.75% | 19.30 | 19.75 | 19.30 | 166.00 |
| Apr 03 2024 | 18.74 | -1.06 | -5.35% | 21.18 | 21.18 | 18.74 | 289.00 |
| Apr 02 2024 | 19.80 | -2.14 | -9.75% | 21.77 | 21.77 | 19.75 | 572.00 |
| Apr 01 2024 | 21.94 | -1.75 | -7.39% | 23.70 | 24.90 | 21.77 | 331.00 |
| Mar 31 2024 | 23.69 | 0.720 | 3.13% | 22.97 | 23.70 | 21.55 | 411.00 |
| Mar 30 2024 | 22.97 | 1.44 | 6.69% | 20.95 | 28.00 | 20.03 | 2,275.00 |
| Mar 29 2024 | 21.53 | 0.010 | 0.05% | 21.67 | 22.12 | 20.16 | 515.00 |
| Mar 28 2024 | 21.52 | -5.25 | -19.61% | 26.50 | 26.50 | 20.77 | 3,597.00 |
| Mar 27 2024 | 26.77 | 3.76 | 16.34% | 24.18 | 27.88 | 20.00 | 2,802.00 |
| Mar 26 2024 | 23.01 | 1.36 | 6.28% | 21.65 | 26.87 | 21.65 | 2,232.00 |
| Mar 25 2024 | 21.65 | 1.57 | 7.82% | 18.70 | 22.20 | 18.31 | 3,921.00 |
| Mar 24 2024 | 20.08 | 3.29 | 19.59% | 18.84 | 20.29 | 17.33 | 2,435.00 |
| Mar 23 2024 | 16.79 | 0.870 | 5.46% | 15.69 | 18.43 | 15.65 | 1,254.00 |
| Mar 22 2024 | 15.92 | -1.87 | -10.51% | 18.13 | 18.69 | 15.77 | 1,112.00 |
| Mar 21 2024 | 17.79 | 2.80 | 18.68% | 14.80 | 19.82 | 14.78 | 2,971.00 |
| Mar 20 2024 | 14.99 | 1.36 | 9.98% | 13.65 | 16.33 | 13.25 | 3,115.00 |
| Mar 19 2024 | 13.63 | 0.090 | 0.66% | 14.68 | 15.62 | 12.89 | 677.00 |
| Mar 18 2024 | 13.54 | 0.270 | 2.03% | 13.32 | 15.00 | 13.32 | 404.00 |
| Mar 17 2024 | 13.27 | 0.660 | 5.23% | 12.62 | 13.27 | 12.45 | 401.00 |
| Mar 16 2024 | 12.61 | -0.780 | -5.83% | 13.19 | 13.34 | 12.61 | 133.00 |
| Mar 15 2024 | 13.39 | -1.61 | -10.73% | 13.78 | 14.00 | 12.74 | 1,173.00 |
| Mar 14 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| Mar 13 2024 | 15.00 | -0.020 | -0.13% | 15.03 | 15.68 | 15.00 | 644.00 |
| Mar 12 2024 | 15.02 | -0.650 | -4.15% | 16.11 | 16.93 | 14.75 | 1,817.00 |
| Mar 11 2024 | 15.67 | -0.610 | -3.75% | 15.46 | 16.02 | 15.41 | 1,759.00 |
| Mar 10 2024 | 16.28 | -0.100 | -0.61% | 16.35 | 16.35 | 16.03 | 92.00 |
| Mar 09 2024 | 16.38 | 0.930 | 6.02% | 15.90 | 16.38 | 15.84 | 95.00 |
