Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MPLLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14 2024 | 13.38 | 0.910 | 7.30% | 12.55 | 13.50 | 12.42 | 24,115.00 |
| Jul 13 2024 | 12.47 | 0.690 | 5.86% | 11.82 | 12.47 | 11.76 | 10,404.00 |
| Jul 12 2024 | 11.78 | 0.400 | 3.51% | 11.44 | 11.78 | 11.11 | 20,227.00 |
| Jul 11 2024 | 11.38 | -0.280 | -2.40% | 11.66 | 12.65 | 11.20 | 37,287.00 |
| Jul 10 2024 | 11.66 | -0.080 | -0.68% | 11.80 | 11.92 | 11.54 | 15,854.00 |
| Jul 09 2024 | 11.74 | 0.100 | 0.86% | 11.64 | 11.83 | 11.36 | 19,011.00 |
| Jul 08 2024 | 11.64 | 0.360 | 3.19% | 11.32 | 11.78 | 11.09 | 125,252.00 |
| Jul 07 2024 | 11.28 | -0.910 | -7.47% | 12.19 | 12.31 | 11.00 | 18,576.00 |
| Jul 06 2024 | 12.19 | 0.990 | 8.84% | 11.17 | 12.72 | 11.12 | 42,280.00 |
| Jul 05 2024 | 11.20 | -0.420 | -3.61% | 11.64 | 11.64 | 10.32 | 49,502.00 |
| Jul 04 2024 | 11.62 | -0.130 | -1.11% | 11.81 | 11.92 | 11.29 | 29,185.00 |
| Jul 03 2024 | 11.75 | -1.12 | -8.70% | 12.82 | 12.95 | 11.28 | 46,027.00 |
| Jul 02 2024 | 12.87 | -0.980 | -7.08% | 13.70 | 13.96 | 12.24 | 40,687.00 |
| Jul 01 2024 | 13.85 | 2.05 | 17.37% | 11.78 | 14.86 | 11.78 | 123,892.00 |
| Jun 30 2024 | 11.80 | 0.090 | 0.77% | 11.69 | 11.86 | 11.56 | 11,562.00 |
| Jun 29 2024 | 11.71 | 0.010 | 0.09% | 11.66 | 12.05 | 11.61 | 19,354.00 |
| Jun 28 2024 | 11.70 | -1.06 | -8.31% | 12.76 | 12.76 | 11.48 | 49,785.00 |
| Jun 27 2024 | 12.76 | -0.120 | -0.93% | 12.88 | 13.00 | 12.63 | 13,246.00 |
| Jun 26 2024 | 12.88 | 0.080 | 0.63% | 12.81 | 13.15 | 12.71 | 42,030.00 |
| Jun 25 2024 | 12.80 | 0.540 | 4.40% | 12.23 | 13.67 | 12.22 | 35,346.00 |
| Jun 24 2024 | 12.26 | -1.39 | -10.18% | 13.65 | 13.71 | 12.02 | 24,905.00 |
| Jun 23 2024 | 13.65 | 0.720 | 5.57% | 13.02 | 13.90 | 12.93 | 41,946.00 |
| Jun 22 2024 | 12.93 | 0.980 | 8.20% | 11.91 | 13.06 | 11.91 | 34,840.00 |
| Jun 21 2024 | 11.95 | -0.290 | -2.37% | 12.20 | 12.26 | 11.70 | 13,824.00 |
| Jun 20 2024 | 12.24 | 0.330 | 2.77% | 11.91 | 12.67 | 11.71 | 17,951.00 |
| Jun 19 2024 | 11.91 | 0.580 | 5.12% | 11.37 | 12.18 | 11.29 | 21,160.00 |
| Jun 18 2024 | 11.33 | -1.04 | -8.41% | 12.37 | 12.41 | 10.80 | 74,024.00 |
| Jun 17 2024 | 12.37 | -0.070 | -0.56% | 12.42 | 13.19 | 11.98 | 52,148.00 |
| Jun 16 2024 | 12.44 | -0.400 | -3.12% | 12.79 | 12.81 | 12.34 | 17,184.00 |
| Jun 15 2024 | 12.84 | -0.310 | -2.36% | 13.10 | 13.27 | 12.68 | 30,103.00 |
| Jun 14 2024 | 13.15 | -0.550 | -4.01% | 13.67 | 14.13 | 12.79 | 41,435.00 |
| Jun 13 2024 | 13.70 | -0.310 | -2.21% | 14.00 | 14.42 | 4.28 | 26,236.00 |
| Jun 12 2024 | 14.01 | -0.740 | -5.02% | 14.67 | 15.42 | 13.72 | 60,925.00 |
| Jun 11 2024 | 14.75 | -0.980 | -6.23% | 15.68 | 15.93 | 14.60 | 30,147.00 |
| Jun 10 2024 | 15.73 | -0.630 | -3.85% | 16.28 | 17.90 | 15.73 | 45,850.00 |
| Jun 09 2024 | 16.36 | -0.400 | -2.39% | 16.76 | 17.15 | 16.06 | 21,829.00 |
| Jun 08 2024 | 16.76 | 1.07 | 6.82% | 15.71 | 17.20 | 15.19 | 36,147.00 |
| Jun 07 2024 | 15.69 | -0.130 | -0.82% | 15.85 | 17.95 | 15.32 | 62,797.00 |
| Jun 06 2024 | 15.82 | -0.940 | -5.61% | 16.78 | 16.85 | 15.64 | 33,333.00 |
| Jun 05 2024 | 16.76 | 2.34 | 16.23% | 14.33 | 17.66 | 14.33 | 61,929.00 |
| Jun 04 2024 | 14.42 | 0.420 | 3.00% | 13.99 | 14.81 | 13.84 | 29,097.00 |
| Jun 03 2024 | 14.00 | 0.130 | 0.94% | 13.88 | 14.15 | 13.64 | 17,203.00 |
| Jun 02 2024 | 13.87 | -0.750 | -5.13% | 14.64 | 14.96 | 13.52 | 20,215.00 |
| Jun 01 2024 | 14.62 | 0.700 | 5.03% | 13.93 | 14.85 | 13.75 | 24,217.00 |
| May 31 2024 | 13.92 | 0.020 | 0.14% | 13.90 | 14.14 | 13.84 | 12,832.00 |
| May 30 2024 | 13.90 | -0.790 | -5.38% | 14.69 | 14.73 | 13.78 | 18,979.00 |
| May 29 2024 | 14.69 | -0.110 | -0.74% | 14.77 | 15.10 | 14.59 | 15,719.00 |
| May 28 2024 | 14.80 | -0.290 | -1.92% | 15.07 | 15.16 | 14.70 | 17,111.00 |
| May 27 2024 | 15.09 | 0.590 | 4.07% | 14.49 | 15.30 | 14.49 | 24,318.00 |
| May 26 2024 | 14.50 | -0.200 | -1.36% | 14.72 | 14.78 | 14.18 | 24,205.00 |
| May 25 2024 | 14.70 | -0.150 | -1.01% | 14.85 | 15.51 | 14.60 | 25,030.00 |
| May 24 2024 | 14.85 | -0.560 | -3.63% | 15.35 | 15.45 | 14.49 | 22,451.00 |
| May 23 2024 | 15.41 | -0.320 | -2.03% | 15.70 | 16.45 | 15.03 | 29,747.00 |
| May 22 2024 | 15.73 | -0.580 | -3.56% | 16.34 | 16.35 | 15.46 | 21,317.00 |
| May 21 2024 | 16.31 | 1.68 | 11.48% | 14.71 | 16.79 | 14.31 | 52,450.00 |
| May 20 2024 | 14.63 | 1.08 | 7.97% | 13.54 | 15.50 | 12.46 | 87,647.00 |
| May 19 2024 | 13.55 | 0.010 | 0.07% | 13.53 | 14.15 | 13.34 | 25,742.00 |
| May 18 2024 | 13.54 | -0.190 | -1.38% | 13.72 | 14.28 | 13.51 | 17,552.00 |
| May 17 2024 | 13.73 | 0.420 | 3.16% | 13.28 | 14.18 | 13.01 | 26,572.00 |
| May 16 2024 | 13.31 | 0.660 | 5.22% | 12.67 | 13.88 | 12.66 | 45,464.00 |
| May 15 2024 | 12.65 | 1.01 | 8.68% | 11.61 | 12.69 | 11.61 | 25,963.00 |
| May 14 2024 | 11.64 | -0.350 | -2.92% | 11.99 | 12.22 | 11.59 | 17,953.00 |
| May 13 2024 | 11.99 | -0.780 | -6.11% | 12.77 | 12.86 | 11.86 | 48,468.00 |
| May 12 2024 | 12.77 | -0.230 | -1.77% | 13.01 | 13.08 | 12.75 | 16,020.00 |
| May 11 2024 | 13.00 | -0.190 | -1.44% | 13.18 | 13.21 | 12.98 | 16,405.00 |
| May 10 2024 | 13.19 | -0.280 | -2.08% | 13.52 | 13.66 | 12.92 | 45,392.00 |
| May 09 2024 | 13.47 | 0.080 | 0.60% | 13.38 | 13.59 | 13.13 | 22,907.00 |
| May 08 2024 | 13.39 | -0.800 | -5.64% | 14.13 | 14.16 | 13.34 | 24,824.00 |
| May 07 2024 | 14.19 | -0.590 | -3.99% | 14.74 | 14.76 | 14.15 | 20,441.00 |
| May 06 2024 | 14.78 | -0.170 | -1.14% | 15.05 | 15.48 | 14.71 | 33,578.00 |
| May 05 2024 | 14.95 | -0.560 | -3.61% | 15.53 | 15.74 | 14.52 | 22,905.00 |
| May 04 2024 | 15.51 | 0.690 | 4.66% | 14.90 | 16.20 | 14.82 | 50,814.00 |
| May 03 2024 | 14.82 | 1.56 | 11.76% | 13.37 | 15.03 | 13.10 | 34,629.00 |
| May 02 2024 | 13.26 | 1.33 | 11.15% | 11.93 | 13.49 | 11.91 | 53,374.00 |
| May 01 2024 | 11.93 | 0.040 | 0.34% | 11.90 | 12.00 | 11.12 | 48,156.00 |
| Apr 30 2024 | 11.89 | -0.630 | -5.03% | 12.50 | 13.77 | 11.62 | 61,876.00 |
| Apr 29 2024 | 12.52 | -0.040 | -0.32% | 12.74 | 12.74 | 11.98 | 145,144.00 |
| Apr 28 2024 | 12.56 | -0.370 | -2.86% | 12.81 | 13.04 | 12.53 | 41,533.00 |
| Apr 27 2024 | 12.93 | -0.140 | -1.07% | 13.02 | 13.33 | 12.28 | 67,982.00 |
| Apr 26 2024 | 13.07 | -1.08 | -7.63% | 14.15 | 14.26 | 13.02 | 40,512.00 |
| Apr 25 2024 | 14.15 | -0.350 | -2.41% | 14.11 | 14.33 | 13.67 | 35,079.00 |
| Apr 24 2024 | 14.50 | 0.020 | 0.14% | 14.44 | 15.54 | 14.00 | 33,774.00 |
| Apr 23 2024 | 14.48 | -0.650 | -4.30% | 15.29 | 15.84 | 14.10 | 83,967.00 |
| Apr 22 2024 | 15.13 | -0.580 | -3.69% | 15.88 | 16.08 | 14.73 | 100,899.00 |
| Apr 21 2024 | 15.71 | -1.32 | -7.75% | 17.01 | 17.07 | 15.65 | 32,159.00 |
| Apr 20 2024 | 17.03 | 1.40 | 8.96% | 15.63 | 17.20 | 15.45 | 36,329.00 |
| Apr 19 2024 | 15.63 | -0.410 | -2.56% | 16.00 | 16.43 | 15.28 | 43,325.00 |
| Apr 18 2024 | 16.04 | 0.170 | 1.07% | 15.78 | 16.44 | 15.12 | 29,436.00 |
| Apr 17 2024 | 15.87 | -0.640 | -3.88% | 16.30 | 17.58 | 15.49 | 58,566.00 |
| Apr 16 2024 | 16.51 | 0.790 | 5.03% | 15.69 | 16.81 | 15.03 | 61,441.00 |
