Register for real-time alerts, custom portfolio, and market movers
MPAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 6.36 | 0.02 | 0.32% | 6.29 | 6.45 | 6.18 | 72,545 |
| Sep 24 2024 | 6.34 | -0.01 | -0.16% | 6.35 | 6.39 | 6.1922 | 88,015 |
| Sep 23 2024 | 6.35 | 0.34 | 5.66% | 6.15 | 6.53 | 6.13 | 103,434 |
| Sep 20 2024 | 6.01 | -0.24 | -3.84% | 6.24 | 6.33 | 5.98 | 130,549 |
| Sep 19 2024 | 6.25 | 0.07 | 1.13% | 6.25 | 6.38 | 6.18 | 45,821 |
| Sep 18 2024 | 6.18 | -0.41 | -6.22% | 6.26 | 6.435 | 5.70 | 198,027 |
| Sep 17 2024 | 6.59 | 0.41 | 6.63% | 6.19 | 6.66 | 6.06 | 455,679 |
| Sep 16 2024 | 6.18 | 0.05 | 0.82% | 6.21 | 6.21 | 6.09 | 19,028 |
| Sep 13 2024 | 6.13 | 0.55 | 9.86% | 5.56 | 6.17 | 5.56 | 55,117 |
| Sep 12 2024 | 5.58 | 0.09 | 1.73% | 5.47 | 5.62 | 5.465 | 101,711 |
| Sep 11 2024 | 5.485 | 0.04 | 0.64% | 5.52 | 5.54 | 5.45 | 56,641 |
| Sep 10 2024 | 5.45 | -0.45 | -7.63% | 5.85 | 5.91 | 5.45 | 97,360 |
| Sep 09 2024 | 5.90 | 0.06 | 1.03% | 5.78 | 6.01 | 5.78 | 66,199 |
| Sep 06 2024 | 5.84 | -0.26 | -4.26% | 6.11 | 6.14 | 5.78 | 34,548 |
| Sep 05 2024 | 6.10 | -0.09 | -1.45% | 6.14 | 6.27 | 6.03 | 31,736 |
| Sep 04 2024 | 6.19 | 0.08 | 1.31% | 6.35 | 6.425 | 6.14 | 44,078 |
| Sep 03 2024 | 6.11 | -0.52 | -7.84% | 6.65 | 6.74 | 6.01 | 55,018 |
| Aug 30 2024 | 6.63 | 0.23 | 3.59% | 6.40 | 6.77 | 6.40 | 34,659 |
| Aug 29 2024 | 6.40 | -0.35 | -5.19% | 6.84 | 6.85 | 6.31 | 27,973 |
| Aug 28 2024 | 6.75 | 0.03 | 0.45% | 6.77 | 6.91 | 6.64 | 70,136 |
| Aug 27 2024 | 6.72 | -0.08 | -1.18% | 6.76 | 6.78 | 6.23 | 39,387 |
| Aug 26 2024 | 6.80 | 0.05 | 0.74% | 6.86 | 6.89 | 6.71 | 70,907 |
| Aug 23 2024 | 6.75 | 0.25 | 3.85% | 6.53 | 6.83 | 6.43 | 96,029 |
| Aug 22 2024 | 6.50 | 0.19 | 3.01% | 6.32 | 6.67 | 6.32 | 67,325 |
| Aug 21 2024 | 6.31 | 0.17 | 2.77% | 6.14 | 6.41 | 6.14 | 119,690 |
| Aug 20 2024 | 6.14 | 0.07 | 1.15% | 6.05 | 6.22 | 6.045 | 14,724 |
| Aug 19 2024 | 6.07 | -0.21 | -3.34% | 6.28 | 6.39 | 5.995 | 276,426 |
| Aug 16 2024 | 6.28 | 0.03 | 0.48% | 6.28 | 6.37 | 6.06 | 98,775 |
| Aug 15 2024 | 6.25 | 0.12 | 1.96% | 6.16 | 6.42 | 6.16 | 68,454 |
| Aug 14 2024 | 6.13 | -0.02 | -0.33% | 6.15 | 6.1706 | 6.09 | 36,548 |
| Aug 13 2024 | 6.15 | -0.23 | -3.61% | 6.44 | 6.44 | 6.0001 | 67,996 |
| Aug 12 2024 | 6.38 | 0.36 | 5.98% | 6.05 | 6.41 | 5.965 | 70,845 |
| Aug 09 2024 | 6.02 | 0.07 | 1.18% | 5.89 | 6.05 | 5.89 | 45,537 |
| Aug 08 2024 | 5.95 | -0.05 | -0.83% | 5.86 | 6.01 | 5.83 | 137,252 |
| Aug 07 2024 | 6.00 | 0.10 | 1.69% | 6.03 | 6.03 | 5.835 | 67,980 |
| Aug 06 2024 | 5.90 | -0.03 | -0.51% | 5.97 | 6.00 | 5.86 | 56,175 |
| Aug 05 2024 | 5.93 | -0.06 | -1.00% | 5.77 | 5.95 | 5.70 | 54,811 |
| Aug 02 2024 | 5.99 | -0.09 | -1.48% | 5.82 | 6.02 | 5.82 | 68,868 |
| Aug 01 2024 | 6.08 | 0.03 | 0.50% | 6.08 | 6.10 | 5.84 | 45,575 |
| Jul 31 2024 | 6.05 | -0.04 | -0.66% | 6.16 | 6.19 | 5.94 | 52,422 |
| Jul 30 2024 | 6.09 | 0.10 | 1.67% | 5.99 | 6.25 | 5.96 | 79,784 |
| Jul 29 2024 | 5.99 | -0.03 | -0.50% | 5.93 | 6.115 | 5.83 | 34,147 |
| Jul 26 2024 | 6.02 | 0.04 | 0.67% | 6.04 | 6.11 | 5.73 | 23,409 |
| Jul 25 2024 | 5.98 | 0.26 | 4.55% | 5.70 | 6.06 | 5.651 | 32,283 |
| Jul 24 2024 | 5.72 | -0.55 | -8.77% | 6.24 | 6.24 | 5.66 | 45,683 |
| Jul 23 2024 | 6.27 | 0.15 | 2.45% | 6.13 | 6.49 | 6.05 | 48,994 |
| Jul 22 2024 | 6.12 | -0.14 | -2.24% | 6.32 | 6.33 | 6.00 | 36,969 |
| Jul 19 2024 | 6.26 | 0.01 | 0.16% | 6.20 | 6.33 | 6.14 | 28,534 |
| Jul 18 2024 | 6.25 | -0.42 | -6.30% | 6.49 | 6.69 | 6.13 | 56,445 |
| Jul 17 2024 | 6.67 | 0.30 | 4.71% | 6.33 | 6.73 | 6.25 | 53,774 |
| Jul 16 2024 | 6.37 | 0.14 | 2.25% | 6.22 | 6.57 | 6.22 | 68,837 |
| Jul 15 2024 | 6.23 | -0.26 | -4.01% | 6.50 | 6.615 | 6.195 | 55,788 |
| Jul 12 2024 | 6.49 | 0.13 | 2.04% | 6.46 | 6.62 | 6.28 | 41,159 |
| Jul 11 2024 | 6.36 | 0.15 | 2.42% | 6.39 | 6.48 | 5.91 | 59,738 |
| Jul 10 2024 | 6.21 | 0.23 | 3.85% | 6.00 | 6.39 | 5.97 | 81,287 |
| Jul 09 2024 | 5.98 | 0.10 | 1.70% | 5.88 | 6.1801 | 5.83 | 36,243 |
| Jul 08 2024 | 5.88 | 0.06 | 1.03% | 5.81 | 5.88 | 5.63 | 77,363 |
| Jul 05 2024 | 5.82 | -0.14 | -2.35% | 5.93 | 6.03 | 5.76 | 46,476 |
| Jul 03 2024 | 5.96 | 0.03 | 0.51% | 5.93 | 6.16 | 5.84 | 21,168 |
| Jul 02 2024 | 5.93 | -0.20 | -3.26% | 6.13 | 6.135 | 5.82 | 78,753 |
| Jul 01 2024 | 6.13 | 0.20 | 3.37% | 6.28 | 6.32 | 6.00 | 75,887 |
| Jun 28 2024 | 5.93 | 0.00 | 0.00% | 5.93 | 5.93 | 5.93 | 0 |
