Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MPLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 15.70 | -0.140 | -0.88% | 15.84 | 17.89 | 15.43 | 264.00 |
| Jun 06 2024 | 15.84 | -0.970 | -5.75% | 16.85 | 16.85 | 15.74 | 285.00 |
| Jun 05 2024 | 16.80 | 2.34 | 16.19% | 14.43 | 17.51 | 14.40 | 304.00 |
| Jun 04 2024 | 14.46 | 0.470 | 3.37% | 13.97 | 14.56 | 13.92 | 268.00 |
| Jun 03 2024 | 13.99 | 0.090 | 0.68% | 13.91 | 14.15 | 13.67 | 321.00 |
| Jun 02 2024 | 13.90 | -0.750 | -5.14% | 14.65 | 14.69 | 13.33 | 261.00 |
| Jun 01 2024 | 14.65 | 0.740 | 5.31% | 13.94 | 14.84 | 13.75 | 241.00 |
| May 31 2024 | 13.91 | 0.010 | 0.06% | 13.93 | 14.09 | 13.87 | 218.00 |
| May 30 2024 | 13.90 | -0.780 | -5.33% | 14.69 | 14.75 | 13.84 | 272.00 |
| May 29 2024 | 14.69 | -0.090 | -0.58% | 14.77 | 15.08 | 14.64 | 223.00 |
| May 28 2024 | 14.77 | -0.360 | -2.40% | 15.14 | 15.14 | 14.77 | 249.00 |
| May 27 2024 | 15.14 | 0.590 | 4.05% | 14.55 | 15.29 | 14.52 | 264.00 |
| May 26 2024 | 14.55 | -0.170 | -1.17% | 14.72 | 14.75 | 14.25 | 260.00 |
| May 25 2024 | 14.72 | -0.100 | -0.64% | 14.82 | 15.43 | 14.67 | 237.00 |
| May 24 2024 | 14.82 | -0.580 | -3.79% | 15.39 | 15.45 | 14.52 | 277.00 |
| May 23 2024 | 15.40 | -0.340 | -2.18% | 15.73 | 16.27 | 15.10 | 226.00 |
| May 22 2024 | 15.74 | -0.570 | -3.48% | 16.27 | 16.32 | 15.51 | 252.00 |
| May 21 2024 | 16.31 | 1.66 | 11.33% | 14.66 | 16.70 | 14.35 | 286.00 |
| May 20 2024 | 14.65 | 1.09 | 8.01% | 13.57 | 15.04 | 12.54 | 331.00 |
| May 19 2024 | 13.56 | 0.00 | 0.01% | 13.58 | 14.11 | 13.35 | 313.00 |
| May 18 2024 | 13.56 | -0.180 | -1.31% | 13.74 | 13.91 | 13.54 | 274.00 |
| May 17 2024 | 13.74 | 0.410 | 3.10% | 13.34 | 14.16 | 13.33 | 285.00 |
| May 16 2024 | 13.33 | 0.650 | 5.11% | 13.41 | 13.75 | 13.31 | 276.00 |
| May 15 2024 | 12.68 | 1.06 | 9.11% | 11.62 | 12.69 | 11.62 | 278.00 |
| May 14 2024 | 11.62 | -0.370 | -3.08% | 11.99 | 12.22 | 11.61 | 233.00 |
| May 13 2024 | 11.99 | -0.730 | -5.75% | 12.72 | 12.89 | 11.95 | 310.00 |
| May 12 2024 | 12.72 | -0.300 | -2.30% | 13.02 | 13.09 | 12.72 | 297.00 |
| May 11 2024 | 13.02 | -0.220 | -1.63% | 13.21 | 13.22 | 12.98 | 202.00 |
| May 10 2024 | 13.24 | -0.270 | -2.02% | 13.50 | 13.62 | 12.94 | 293.00 |
| May 09 2024 | 13.51 | 0.070 | 0.54% | 13.41 | 13.58 | 13.15 | 245.00 |
| May 08 2024 | 13.44 | -0.690 | -4.89% | 14.12 | 14.12 | 13.37 | 207.00 |
| May 07 2024 | 14.13 | -0.650 | -4.39% | 14.76 | 14.79 | 14.13 | 240.00 |
| May 06 2024 | 14.78 | -0.220 | -1.45% | 15.02 | 15.42 | 14.74 | 248.00 |
| May 05 2024 | 15.00 | -0.540 | -3.44% | 15.55 | 15.73 | 14.56 | 242.00 |
| May 04 2024 | 15.53 | 0.710 | 4.79% | 14.82 | 16.19 | 14.82 | 287.00 |
| May 03 2024 | 14.82 | 1.47 | 11.02% | 13.40 | 14.98 | 13.13 | 292.00 |
| May 02 2024 | 13.35 | 1.43 | 12.00% | 11.94 | 13.42 | 11.93 | 268.00 |
| May 01 2024 | 11.92 | 0.020 | 0.20% | 11.90 | 11.96 | 11.13 | 323.00 |
| Apr 30 2024 | 11.90 | -0.640 | -5.10% | 12.55 | 13.18 | 11.70 | 293.00 |
| Apr 29 2024 | 12.54 | -0.020 | -0.12% | 12.61 | 12.72 | 12.01 | 331.00 |
| Apr 28 2024 | 12.55 | -0.300 | -2.32% | 12.83 | 13.03 | 12.55 | 280.00 |
| Apr 27 2024 | 12.85 | -0.160 | -1.24% | 13.03 | 13.28 | 12.55 | 365.00 |
| Apr 26 2024 | 13.01 | -1.15 | -8.15% | 14.21 | 14.28 | 13.01 | 337.00 |
| Apr 25 2024 | 14.17 | 0.020 | 0.13% | 14.11 | 14.23 | 13.68 | 278.00 |
| Apr 24 2024 | 14.15 | -0.350 | -2.39% | 14.49 | 15.46 | 13.91 | 320.00 |
| Apr 23 2024 | 14.49 | -0.760 | -4.96% | 15.26 | 15.73 | 14.13 | 341.00 |
| Apr 22 2024 | 15.25 | -0.450 | -2.87% | 15.70 | 16.03 | 14.77 | 320.00 |
| Apr 21 2024 | 15.70 | -1.32 | -7.78% | 17.01 | 17.05 | 15.66 | 313.00 |
| Apr 20 2024 | 17.02 | 1.40 | 8.96% | 15.62 | 17.23 | 15.44 | 331.00 |
| Apr 19 2024 | 15.62 | -0.380 | -2.36% | 16.00 | 16.41 | 15.40 | 323.00 |
| Apr 18 2024 | 16.00 | 0.110 | 0.72% | 15.86 | 16.35 | 15.13 | 305.00 |
| Apr 17 2024 | 15.89 | -0.670 | -4.02% | 16.31 | 17.44 | 15.54 | 245.00 |
| Apr 16 2024 | 16.55 | 0.870 | 5.53% | 15.70 | 16.73 | 15.12 | 290.00 |
| Apr 15 2024 | 15.68 | -0.930 | -5.58% | 14.18 | 18.30 | 14.18 | 155.00 |
| Apr 14 2024 | 16.61 | 2.59 | 18.49% | 13.85 | 16.62 | 13.83 | 0.00 |
| Apr 13 2024 | 14.02 | -4.18 | -22.95% | 18.17 | 18.22 | 13.79 | 254.00 |
| Apr 12 2024 | 18.20 | -2.07 | -10.21% | 20.23 | 20.42 | 17.16 | 254.00 |
| Apr 11 2024 | 20.27 | -0.790 | -3.76% | 21.04 | 22.25 | 19.95 | 250.00 |
| Apr 10 2024 | 21.06 | 1.56 | 7.99% | 19.50 | 21.78 | 18.65 | 252.00 |
| Apr 09 2024 | 19.50 | -1.57 | -7.44% | 21.04 | 21.41 | 19.10 | 249.00 |
| Apr 08 2024 | 21.07 | -0.080 | -0.39% | 21.15 | 22.70 | 21.00 | 161.00 |
| Apr 07 2024 | 21.15 | 2.40 | 12.79% | 18.74 | 21.15 | 18.43 | 168.00 |
| Apr 06 2024 | 18.75 | 0.120 | 0.64% | 18.60 | 19.15 | 17.79 | 251.00 |
| Apr 05 2024 | 18.63 | -1.93 | -9.37% | 20.49 | 20.51 | 18.62 | 233.00 |
| Apr 04 2024 | 20.56 | -0.110 | -0.53% | 20.65 | 22.01 | 19.66 | 242.00 |
| Apr 03 2024 | 20.67 | -1.03 | -4.76% | 21.91 | 22.70 | 20.32 | 207.00 |
| Apr 02 2024 | 21.70 | -2.34 | -9.73% | 24.04 | 24.13 | 20.93 | 223.00 |
| Apr 01 2024 | 24.04 | -1.63 | -6.36% | 26.02 | 27.50 | 23.25 | 232.00 |
| Mar 31 2024 | 25.67 | 0.880 | 3.56% | 25.14 | 26.03 | 23.03 | 180.00 |
| Mar 30 2024 | 24.79 | 1.12 | 4.73% | 23.81 | 30.34 | 21.55 | 223.00 |
| Mar 29 2024 | 23.67 | 0.530 | 2.31% | 23.36 | 23.92 | 21.59 | 207.00 |
| Mar 28 2024 | 23.14 | -2.71 | -10.48% | 25.80 | 25.85 | 22.14 | 187.00 |
| Mar 27 2024 | 25.84 | -1.09 | -4.04% | 26.89 | 27.09 | 21.91 | 105.00 |
| Mar 26 2024 | 26.93 | 3.43 | 14.60% | 23.40 | 29.35 | 22.58 | 59.00 |
| Mar 25 2024 | 23.50 | 2.68 | 12.88% | 20.62 | 24.76 | 20.00 | 234.00 |
| Mar 24 2024 | 20.82 | 0.670 | 3.33% | 20.31 | 21.70 | 18.50 | 255.00 |
| Mar 23 2024 | 20.15 | 3.15 | 18.56% | 17.05 | 20.17 | 16.71 | 179.00 |
| Mar 22 2024 | 16.99 | -2.62 | -13.34% | 19.69 | 20.39 | 16.76 | 244.00 |
| Mar 21 2024 | 19.61 | 3.10 | 18.79% | 16.37 | 20.60 | 16.00 | 327.00 |
| Mar 20 2024 | 16.51 | 1.76 | 11.96% | 14.79 | 17.04 | 14.36 | 249.00 |
| Mar 19 2024 | 14.75 | -0.780 | -5.04% | 15.72 | 17.31 | 14.37 | 298.00 |
| Mar 18 2024 | 15.53 | 1.21 | 8.41% | 14.25 | 16.51 | 14.16 | 225.00 |
| Mar 17 2024 | 14.32 | 0.660 | 4.82% | 13.67 | 14.93 | 13.45 | 230.00 |
| Mar 16 2024 | 13.66 | -0.970 | -6.60% | 14.65 | 14.72 | 13.61 | 243.00 |
| Mar 15 2024 | 14.63 | -0.380 | -2.52% | 15.10 | 15.12 | 13.74 | 214.00 |
| Mar 14 2024 | 15.01 | -1.35 | -8.26% | 16.43 | 16.54 | 14.56 | 270.00 |
| Mar 13 2024 | 16.36 | -0.020 | -0.12% | 16.41 | 17.36 | 16.36 | 230.00 |
| Mar 12 2024 | 16.38 | -0.690 | -4.02% | 16.95 | 18.08 | 16.38 | 94.00 |
| Mar 11 2024 | 17.06 | -0.420 | -2.41% | 17.55 | 17.63 | 16.46 | 244.00 |
| Mar 10 2024 | 17.49 | -0.170 | -0.99% | 17.86 | 18.08 | 17.40 | 264.00 |
| Mar 09 2024 | 17.66 | 0.550 | 3.21% | 17.14 | 18.02 | 16.95 | 215.00 |
