Register for real-time alerts, custom portfolio, and market movers
MPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 12.18 | -0.03 | -0.25% | 12.23 | 12.25 | 12.18 | 7,785 |
| Apr 18 2024 | 12.21 | -0.19 | -1.53% | 12.39 | 12.39 | 12.17 | 16,496 |
| Apr 17 2024 | 12.40 | 0.28 | 2.31% | 12.13 | 12.52 | 12.10 | 67,080 |
| Apr 16 2024 | 12.12 | 0.21 | 1.76% | 11.83 | 12.14 | 11.80 | 74,837 |
| Apr 15 2024 | 11.91 | -0.09 | -0.75% | 11.96 | 12.0602 | 11.87 | 76,152 |
| Apr 12 2024 | 12.00 | -0.05 | -0.41% | 12.01 | 12.0633 | 11.93 | 14,720 |
| Apr 11 2024 | 12.05 | 0.19 | 1.61% | 11.94 | 12.12 | 11.86 | 93,880 |
| Apr 10 2024 | 11.8594 | -0.14 | -1.17% | 11.89 | 11.92 | 11.85 | 18,744 |
| Apr 09 2024 | 12.00 | 0.02 | 0.17% | 11.96 | 12.01 | 11.96 | 31,684 |
| Apr 08 2024 | 11.98 | 0.08 | 0.67% | 11.95 | 11.98 | 11.94 | 15,076 |
| Apr 05 2024 | 11.90 | -0.11 | -0.92% | 12.00 | 12.00 | 11.8766 | 28,565 |
| Apr 04 2024 | 12.01 | 0.06 | 0.50% | 12.01 | 12.01 | 11.96 | 14,145 |
| Apr 03 2024 | 11.95 | -0.09 | -0.75% | 11.98 | 11.9999 | 11.95 | 9,195 |
| Apr 02 2024 | 12.04 | 0.00 | 0.00% | 11.98 | 12.045 | 11.96 | 19,223 |
| Apr 01 2024 | 12.04 | -0.07 | -0.58% | 12.12 | 12.1492 | 12.00 | 10,821 |
| Mar 28 2024 | 12.11 | -0.06 | -0.49% | 12.17 | 12.17 | 12.10 | 11,020 |
| Mar 27 2024 | 12.17 | 0.05 | 0.41% | 12.18 | 12.18 | 12.14 | 3,904 |
| Mar 26 2024 | 12.12 | 0.00 | 0.00% | 12.17 | 12.17 | 12.11 | 23,642 |
| Mar 25 2024 | 12.12 | 0.00 | 0.04% | 12.10 | 12.13 | 12.09 | 5,077 |
| Mar 22 2024 | 12.115 | 0.10 | 0.79% | 12.07 | 12.13 | 12.07 | 7,972 |
| Mar 21 2024 | 12.02 | -0.08 | -0.66% | 12.09 | 12.1504 | 12.0099 | 9,446 |
| Mar 20 2024 | 12.10 | -0.06 | -0.47% | 12.11 | 12.16 | 12.02 | 20,948 |
| Mar 19 2024 | 12.1575 | 0.00 | -0.02% | 12.14 | 12.1662 | 12.14 | 2,501 |
| Mar 18 2024 | 12.16 | 0.02 | 0.16% | 12.14 | 12.21 | 12.14 | 6,475 |
| Mar 15 2024 | 12.14 | 0.10 | 0.83% | 12.07 | 12.18 | 12.055 | 19,689 |
| Mar 14 2024 | 12.04 | -0.15 | -1.23% | 12.09 | 12.24 | 12.04 | 19,677 |
| Mar 13 2024 | 12.19 | 0.05 | 0.42% | 12.15 | 12.195 | 12.13 | 31,748 |
| Mar 12 2024 | 12.1392 | 0.05 | 0.41% | 12.03 | 12.14 | 12.03 | 10,286 |
| Mar 11 2024 | 12.09 | 0.05 | 0.42% | 12.0656 | 12.10 | 12.03 | 13,975 |
| Mar 08 2024 | 12.04 | 0.02 | 0.17% | 12.00 | 12.10 | 11.99 | 50,386 |
| Mar 07 2024 | 12.02 | 0.01 | 0.08% | 12.03 | 12.11 | 11.98 | 63,533 |
| Mar 06 2024 | 12.01 | 0.11 | 0.92% | 11.85 | 12.05 | 11.85 | 69,051 |
| Mar 05 2024 | 11.90 | 0.18 | 1.54% | 11.83 | 11.91 | 11.79 | 55,316 |
| Mar 04 2024 | 11.72 | -0.13 | -1.10% | 11.83 | 11.97 | 11.71 | 101,599 |
| Mar 01 2024 | 11.85 | 0.00 | 0.00% | 11.75 | 11.90 | 11.75 | 29,889 |
| Feb 29 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.91 | 11.80 | 27,930 |
| Feb 28 2024 | 11.85 | -0.06 | -0.50% | 11.96 | 11.96 | 11.85 | 19,164 |
| Feb 27 2024 | 11.91 | 0.01 | 0.08% | 11.88 | 11.93 | 11.88 | 2,997 |
| Feb 26 2024 | 11.90 | -0.02 | -0.17% | 11.92 | 11.94 | 11.83 | 17,816 |
| Feb 23 2024 | 11.92 | -0.01 | -0.08% | 11.90 | 12.0331 | 11.90 | 15,866 |
| Feb 22 2024 | 11.93 | -0.07 | -0.58% | 12.00 | 12.0107 | 11.93 | 27,807 |
| Feb 21 2024 | 12.00 | -0.01 | -0.08% | 12.02 | 12.05 | 11.98 | 15,942 |
| Feb 20 2024 | 12.01 | 0.09 | 0.76% | 11.89 | 12.0997 | 11.89 | 18,862 |
| Feb 16 2024 | 11.92 | -0.01 | -0.08% | 11.92 | 12.02 | 11.85 | 30,267 |
| Feb 15 2024 | 11.93 | 0.08 | 0.68% | 11.96 | 12.00 | 11.92 | 14,699 |
| Feb 14 2024 | 11.85 | -0.01 | -0.08% | 11.84 | 11.91 | 11.83 | 21,344 |
| Feb 13 2024 | 11.86 | -0.10 | -0.84% | 11.91 | 11.91 | 11.86 | 6,828 |
| Feb 12 2024 | 11.96 | 0.02 | 0.17% | 12.00 | 12.02 | 11.94 | 10,113 |
| Feb 09 2024 | 11.94 | -0.05 | -0.42% | 12.01 | 12.01 | 11.93 | 21,944 |
| Feb 08 2024 | 11.99 | 0.01 | 0.08% | 11.97 | 12.04 | 11.924 | 14,163 |
| Feb 07 2024 | 11.98 | 0.09 | 0.76% | 12.06 | 12.06 | 11.95 | 21,044 |
| Feb 06 2024 | 11.89 | 0.08 | 0.68% | 11.80 | 11.91 | 11.80 | 14,407 |
| Feb 05 2024 | 11.81 | -0.08 | -0.67% | 11.94 | 11.94 | 11.75 | 14,001 |
| Feb 02 2024 | 11.89 | -0.05 | -0.42% | 11.90 | 11.97 | 11.84 | 18,465 |
| Feb 01 2024 | 11.94 | 0.11 | 0.93% | 11.90 | 12.01 | 11.8972 | 11,616 |
| Jan 31 2024 | 11.83 | 0.11 | 0.94% | 11.78 | 11.90 | 11.7744 | 20,277 |
| Jan 30 2024 | 11.72 | -0.02 | -0.17% | 11.69 | 11.77 | 11.69 | 15,979 |
| Jan 29 2024 | 11.74 | 0.10 | 0.86% | 11.68 | 11.74 | 11.63 | 13,012 |
| Jan 26 2024 | 11.64 | -0.07 | -0.60% | 11.67 | 11.71 | 11.63 | 7,877 |
| Jan 25 2024 | 11.71 | 0.05 | 0.43% | 11.70 | 11.76 | 11.69 | 31,965 |
| Jan 24 2024 | 11.66 | 0.02 | 0.17% | 11.67 | 11.69 | 11.6088 | 17,991 |
| Jan 23 2024 | 11.64 | 0.02 | 0.17% | 11.61 | 11.64 | 11.58 | 17,558 |
| Jan 22 2024 | 11.62 | 0.08 | 0.69% | 11.57 | 11.67 | 11.57 | 12,215 |
