Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 13.65 | -0.380 | -2.71% | 14.00 | 14.42 | 13.35 | 26,137.00 |
| Jun 12 2024 | 14.03 | -0.660 | -4.49% | 14.67 | 15.42 | 13.72 | 60,618.00 |
| Jun 11 2024 | 14.69 | -1.02 | -6.49% | 15.68 | 15.93 | 14.60 | 30,039.00 |
| Jun 10 2024 | 15.71 | -0.570 | -3.50% | 16.28 | 17.90 | 15.71 | 46,400.00 |
| Jun 09 2024 | 16.28 | -0.490 | -2.92% | 16.76 | 17.15 | 16.06 | 21,808.00 |
| Jun 08 2024 | 16.77 | 1.06 | 6.75% | 15.67 | 17.20 | 15.19 | 36,133.00 |
| Jun 07 2024 | 15.71 | -0.140 | -0.88% | 15.85 | 17.95 | 15.32 | 62,507.00 |
| Jun 06 2024 | 15.85 | -0.880 | -5.26% | 16.84 | 16.85 | 15.64 | 33,297.00 |
| Jun 05 2024 | 16.73 | 2.32 | 16.10% | 14.42 | 17.66 | 14.38 | 65,520.00 |
| Jun 04 2024 | 14.41 | 0.460 | 3.30% | 14.00 | 14.81 | 13.84 | 29,122.00 |
| Jun 03 2024 | 13.95 | 0.00 | 0.00% | 13.88 | 14.15 | 13.64 | 17,278.00 |
| Jun 02 2024 | 13.95 | -0.690 | -4.71% | 14.61 | 14.77 | 13.52 | 20,689.00 |
| Jun 01 2024 | 14.64 | 0.720 | 5.17% | 13.93 | 14.85 | 13.79 | 24,185.00 |
| May 31 2024 | 13.92 | 0.020 | 0.14% | 13.90 | 14.07 | 13.88 | 12,777.00 |
| May 30 2024 | 13.90 | -0.790 | -5.38% | 14.69 | 14.73 | 13.78 | 18,575.00 |
| May 29 2024 | 14.69 | -0.080 | -0.54% | 14.77 | 15.10 | 14.59 | 15,719.00 |
| May 28 2024 | 14.77 | -0.360 | -2.38% | 15.12 | 15.16 | 14.70 | 17,113.00 |
| May 27 2024 | 15.13 | 0.640 | 4.42% | 14.49 | 15.30 | 14.49 | 20,442.00 |
| May 26 2024 | 14.49 | -0.260 | -1.76% | 14.72 | 14.78 | 14.18 | 24,010.00 |
| May 25 2024 | 14.75 | -0.100 | -0.67% | 14.85 | 15.51 | 14.60 | 25,706.00 |
| May 24 2024 | 14.85 | -0.500 | -3.26% | 15.35 | 15.45 | 14.49 | 22,378.00 |
| May 23 2024 | 15.35 | -0.360 | -2.29% | 15.70 | 16.45 | 15.03 | 29,704.00 |
| May 22 2024 | 15.71 | -0.610 | -3.74% | 16.34 | 16.35 | 15.46 | 21,380.00 |
| May 21 2024 | 16.32 | 1.61 | 10.94% | 14.70 | 16.79 | 14.31 | 52,343.00 |
| May 20 2024 | 14.71 | 1.17 | 8.64% | 13.54 | 15.50 | 12.46 | 91,156.00 |
| May 19 2024 | 13.54 | 0.010 | 0.07% | 13.53 | 14.15 | 13.34 | 25,761.00 |
| May 18 2024 | 13.53 | -0.190 | -1.38% | 13.72 | 13.89 | 13.51 | 17,143.00 |
| May 17 2024 | 13.72 | 0.430 | 3.24% | 13.28 | 14.18 | 13.28 | 26,268.00 |
| May 16 2024 | 13.29 | 0.620 | 4.89% | 12.66 | 13.88 | 12.66 | 45,011.00 |
| May 15 2024 | 12.67 | 1.06 | 9.13% | 11.61 | 12.69 | 11.61 | 25,847.00 |
| May 14 2024 | 11.61 | -0.410 | -3.41% | 12.01 | 12.22 | 11.59 | 17,770.00 |
| May 13 2024 | 12.02 | -0.720 | -5.65% | 12.68 | 12.86 | 11.86 | 35,637.00 |
| May 12 2024 | 12.74 | -0.260 | -2.00% | 13.01 | 13.08 | 12.68 | 16,850.00 |
| May 11 2024 | 13.00 | -0.200 | -1.52% | 13.18 | 13.21 | 12.98 | 16,446.00 |
| May 10 2024 | 13.20 | -0.320 | -2.37% | 13.50 | 13.66 | 12.92 | 44,980.00 |
| May 09 2024 | 13.52 | 0.140 | 1.05% | 13.38 | 13.59 | 13.13 | 22,992.00 |
| May 08 2024 | 13.38 | -0.800 | -5.64% | 14.14 | 14.16 | 13.34 | 24,869.00 |
| May 07 2024 | 14.18 | -0.610 | -4.12% | 14.74 | 14.76 | 14.15 | 20,381.00 |
| May 06 2024 | 14.79 | -0.200 | -1.33% | 15.05 | 15.48 | 14.71 | 15,584.00 |
| May 05 2024 | 14.99 | -0.510 | -3.29% | 15.53 | 15.74 | 14.52 | 22,891.00 |
| May 04 2024 | 15.50 | 0.650 | 4.38% | 14.90 | 16.20 | 14.82 | 50,622.00 |
| May 03 2024 | 14.85 | 1.45 | 10.82% | 13.38 | 15.03 | 13.10 | 34,806.00 |
| May 02 2024 | 13.40 | 1.51 | 12.70% | 11.93 | 13.49 | 11.91 | 53,511.00 |
| May 01 2024 | 11.89 | 0.040 | 0.34% | 11.89 | 12.00 | 11.12 | 48,198.00 |
| Apr 30 2024 | 11.85 | -0.650 | -5.20% | 12.56 | 13.77 | 11.62 | 61,915.00 |
| Apr 29 2024 | 12.50 | -0.050 | -0.40% | 12.59 | 12.72 | 11.98 | 46,130.00 |
| Apr 28 2024 | 12.55 | -0.250 | -1.95% | 12.80 | 13.04 | 12.53 | 41,582.00 |
| Apr 27 2024 | 12.80 | -0.250 | -1.92% | 13.06 | 13.33 | 12.28 | 68,775.00 |
| Apr 26 2024 | 13.05 | -1.11 | -7.84% | 14.16 | 14.26 | 13.00 | 40,486.00 |
| Apr 25 2024 | 14.16 | -0.300 | -2.07% | 14.10 | 14.33 | 13.67 | 35,170.00 |
| Apr 24 2024 | 14.46 | -0.040 | -0.28% | 14.44 | 15.54 | 14.30 | 33,681.00 |
| Apr 23 2024 | 14.50 | -0.580 | -3.85% | 15.30 | 15.84 | 14.10 | 83,969.00 |
| Apr 22 2024 | 15.08 | -0.620 | -3.95% | 15.70 | 16.08 | 14.73 | 65,029.00 |
| Apr 21 2024 | 15.70 | -1.32 | -7.76% | 17.01 | 17.07 | 15.65 | 32,029.00 |
| Apr 20 2024 | 17.02 | 1.41 | 9.03% | 15.67 | 17.20 | 15.45 | 36,354.00 |
| Apr 19 2024 | 15.61 | -0.390 | -2.44% | 16.00 | 16.43 | 15.28 | 43,389.00 |
| Apr 18 2024 | 16.00 | 0.070 | 0.44% | 15.78 | 16.44 | 15.12 | 29,452.00 |
| Apr 17 2024 | 15.93 | -0.450 | -2.75% | 16.37 | 17.58 | 15.49 | 58,976.00 |
| Apr 16 2024 | 16.38 | 0.700 | 4.46% | 15.69 | 16.81 | 15.03 | 61,957.00 |
| Apr 15 2024 | 15.68 | -3.14 | -16.68% | 18.94 | 19.09 | 15.55 | 70,683.00 |
| Apr 14 2024 | 18.82 | 3.02 | 19.11% | 15.77 | 19.18 | 15.11 | 76,739.00 |
| Apr 13 2024 | 15.80 | -2.35 | -12.95% | 18.16 | 18.17 | 13.65 | 130,609.00 |
| Apr 12 2024 | 18.15 | -2.02 | -10.01% | 20.13 | 20.46 | 16.86 | 89,312.00 |
| Apr 11 2024 | 20.17 | -0.810 | -3.86% | 20.97 | 22.35 | 19.83 | 69,845.00 |
| Apr 10 2024 | 20.98 | 1.55 | 7.98% | 19.43 | 21.96 | 18.64 | 81,469.00 |
| Apr 09 2024 | 19.43 | -1.59 | -7.56% | 21.03 | 21.48 | 19.04 | 64,023.00 |
| Apr 08 2024 | 21.02 | -0.850 | -3.89% | 21.74 | 22.67 | 20.86 | 58,272.00 |
| Apr 07 2024 | 21.87 | 3.13 | 16.70% | 18.75 | 22.37 | 18.37 | 104,335.00 |
| Apr 06 2024 | 18.74 | 0.170 | 0.92% | 18.68 | 19.21 | 17.76 | 82,040.00 |
| Apr 05 2024 | 18.57 | -1.91 | -9.33% | 20.41 | 20.58 | 18.57 | 53,315.00 |
| Apr 04 2024 | 20.48 | -0.220 | -1.06% | 20.71 | 22.09 | 19.61 | 84,305.00 |
| Apr 03 2024 | 20.70 | -1.11 | -5.09% | 21.91 | 23.17 | 20.22 | 76,217.00 |
| Apr 02 2024 | 21.81 | -2.19 | -9.13% | 24.07 | 24.12 | 20.92 | 78,397.00 |
| Apr 01 2024 | 24.00 | -1.62 | -6.32% | 25.75 | 27.40 | 23.16 | 128,927.00 |
| Mar 31 2024 | 25.62 | 0.530 | 2.11% | 25.06 | 25.82 | 22.92 | 74,613.00 |
| Mar 30 2024 | 25.09 | 1.48 | 6.27% | 23.61 | 26.91 | 21.53 | 110,475.00 |
| Mar 29 2024 | 23.61 | 0.380 | 1.64% | 23.32 | 23.85 | 21.28 | 118,714.00 |
| Mar 28 2024 | 23.23 | -2.57 | -9.96% | 25.72 | 25.77 | 21.81 | 147,330.00 |
| Mar 27 2024 | 25.80 | 0.620 | 2.46% | 25.00 | 29.50 | 21.46 | 304,995.00 |
| Mar 26 2024 | 25.18 | 1.84 | 7.88% | 23.31 | 30.00 | 22.52 | 216,761.00 |
| Mar 25 2024 | 23.34 | 2.77 | 13.47% | 20.54 | 24.21 | 19.92 | 126,827.00 |
| Mar 24 2024 | 20.57 | 0.340 | 1.68% | 20.29 | 22.06 | 18.44 | 74,363.00 |
| Mar 23 2024 | 20.23 | 3.17 | 18.58% | 17.06 | 20.47 | 16.69 | 55,622.00 |
| Mar 22 2024 | 17.06 | -2.55 | -13.00% | 19.74 | 20.33 | 16.79 | 85,600.00 |
| Mar 21 2024 | 19.61 | 3.30 | 20.23% | 16.32 | 21.39 | 15.72 | 136,099.00 |
| Mar 20 2024 | 16.31 | 1.57 | 10.65% | 14.79 | 17.10 | 14.24 | 50,123.00 |
| Mar 19 2024 | 14.74 | -0.730 | -4.72% | 15.84 | 17.68 | 14.26 | 116,014.00 |
| Mar 18 2024 | 15.47 | 1.16 | 8.11% | 14.24 | 17.45 | 14.21 | 89,569.00 |
| Mar 17 2024 | 14.31 | 0.720 | 5.30% | 13.63 | 14.61 | 13.20 | 40,893.00 |
| Mar 16 2024 | 13.59 | -1.08 | -7.36% | 14.64 | 14.72 | 13.59 | 32,199.00 |
