Register for streaming realtime charts, analysis tools, and prices.
MPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.49 | -0.03 | -0.32% | 9.40 | 9.49 | 9.40 | 3,000 |
| May 30 2024 | 9.52 | 0.01 | 0.11% | 9.52 | 9.52 | 9.52 | 200 |
| May 29 2024 | 9.51 | -0.12 | -1.25% | 9.60 | 9.60 | 9.51 | 7,750 |
| May 28 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.63 | 9.63 | 4,200 |
| May 27 2024 | 9.63 | 0.01 | 0.10% | 9.63 | 9.63 | 9.63 | 0 |
| May 24 2024 | 9.62 | 0.05 | 0.52% | 9.62 | 9.62 | 9.62 | 0 |
| May 23 2024 | 9.57 | -0.04 | -0.42% | 9.57 | 9.57 | 9.57 | 0 |
| May 22 2024 | 9.61 | -0.13 | -1.33% | 9.61 | 9.61 | 9.61 | 0 |
| May 21 2024 | 9.74 | 0.01 | 0.10% | 9.73 | 9.74 | 9.73 | 4,200 |
| May 17 2024 | 9.73 | 0.08 | 0.83% | 9.71 | 9.73 | 9.71 | 13,200 |
| May 16 2024 | 9.65 | -0.03 | -0.31% | 9.65 | 9.65 | 9.65 | 0 |
| May 15 2024 | 9.68 | 0.04 | 0.41% | 9.68 | 9.68 | 9.68 | 0 |
| May 14 2024 | 9.64 | 0.04 | 0.42% | 9.64 | 9.64 | 9.64 | 1,000 |
| May 13 2024 | 9.60 | -0.04 | -0.41% | 9.60 | 9.60 | 9.60 | 0 |
| May 10 2024 | 9.64 | 0.06 | 0.63% | 9.64 | 9.64 | 9.64 | 0 |
| May 09 2024 | 9.58 | 0.07 | 0.74% | 9.58 | 9.58 | 9.58 | 0 |
| May 08 2024 | 9.51 | 0.04 | 0.42% | 9.51 | 9.51 | 9.51 | 0 |
| May 07 2024 | 9.47 | 0.02 | 0.21% | 9.47 | 9.47 | 9.47 | 0 |
| May 06 2024 | 9.45 | 0.10 | 1.07% | 9.45 | 9.45 | 9.45 | 0 |
| May 03 2024 | 9.35 | 0.07 | 0.75% | 9.35 | 9.35 | 9.35 | 100 |
| May 02 2024 | 9.28 | -0.01 | -0.11% | 9.30 | 9.30 | 9.28 | 3,100 |
| May 01 2024 | 9.29 | -0.01 | -0.11% | 9.29 | 9.29 | 9.29 | 0 |
| Apr 30 2024 | 9.30 | -0.09 | -0.96% | 9.35 | 9.35 | 9.30 | 18,300 |
| Apr 29 2024 | 9.39 | -0.05 | -0.53% | 9.39 | 9.39 | 9.39 | 1,000 |
| Apr 26 2024 | 9.44 | 0.03 | 0.32% | 9.44 | 9.44 | 9.44 | 0 |
| Apr 25 2024 | 9.41 | -0.03 | -0.32% | 9.41 | 9.41 | 9.41 | 7,200 |
| Apr 24 2024 | 9.44 | 0.00 | 0.00% | 9.50 | 9.50 | 9.44 | 7,400 |
| Apr 23 2024 | 9.44 | 0.02 | 0.21% | 9.44 | 9.44 | 9.43 | 3,400 |
| Apr 22 2024 | 9.42 | 0.04 | 0.43% | 9.42 | 9.42 | 9.42 | 0 |
| Apr 19 2024 | 9.38 | 0.01 | 0.11% | 9.38 | 9.38 | 9.38 | 0 |
| Apr 18 2024 | 9.37 | 0.02 | 0.21% | 9.37 | 9.37 | 9.37 | 0 |
| Apr 17 2024 | 9.35 | -0.03 | -0.32% | 9.35 | 9.35 | 9.35 | 300 |
| Apr 16 2024 | 9.38 | -0.04 | -0.42% | 9.40 | 9.42 | 9.38 | 36,500 |
| Apr 15 2024 | 9.42 | -0.03 | -0.32% | 9.46 | 9.46 | 9.42 | 3,850 |
| Apr 12 2024 | 9.45 | -0.10 | -1.05% | 9.42 | 9.45 | 9.42 | 200 |
| Apr 11 2024 | 9.55 | -0.04 | -0.42% | 9.55 | 9.56 | 9.55 | 5,100 |
| Apr 10 2024 | 9.59 | -0.02 | -0.21% | 9.60 | 9.60 | 9.59 | 2,500 |
| Apr 09 2024 | 9.61 | 0.01 | 0.10% | 9.62 | 9.62 | 9.61 | 100 |
| Apr 08 2024 | 9.60 | 0.02 | 0.21% | 9.60 | 9.60 | 9.60 | 55 |
| Apr 05 2024 | 9.58 | 0.08 | 0.84% | 9.58 | 9.58 | 9.58 | 1,500 |
| Apr 04 2024 | 9.50 | -0.08 | -0.84% | 9.50 | 9.50 | 9.50 | 0 |
| Apr 03 2024 | 9.58 | 0.00 | 0.00% | 9.58 | 9.58 | 9.58 | 0 |
| Apr 02 2024 | 9.58 | -0.04 | -0.42% | 9.58 | 9.58 | 9.58 | 0 |
| Apr 01 2024 | 9.62 | -0.05 | -0.52% | 9.65 | 9.65 | 9.62 | 100 |
| Mar 28 2024 | 9.67 | 0.05 | 0.52% | 9.67 | 9.67 | 9.67 | 0 |
| Mar 27 2024 | 9.62 | 0.01 | 0.10% | 9.62 | 9.62 | 9.62 | 0 |
| Mar 26 2024 | 9.61 | -0.02 | -0.21% | 9.61 | 9.61 | 9.61 | 0 |
| Mar 25 2024 | 9.63 | -0.03 | -0.31% | 9.63 | 9.63 | 9.63 | 0 |
| Mar 22 2024 | 9.66 | 0.00 | 0.00% | 9.65 | 9.67 | 9.65 | 17,300 |
| Mar 21 2024 | 9.66 | 0.07 | 0.73% | 9.66 | 9.66 | 9.66 | 0 |
| Mar 20 2024 | 9.59 | 0.02 | 0.21% | 9.59 | 9.59 | 9.59 | 600 |
| Mar 19 2024 | 9.57 | 0.05 | 0.53% | 9.56 | 9.57 | 9.56 | 500 |
| Mar 18 2024 | 9.52 | 0.04 | 0.42% | 9.45 | 9.52 | 9.45 | 300 |
| Mar 15 2024 | 9.48 | 0.00 | 0.00% | 9.48 | 9.48 | 9.48 | 0 |
| Mar 14 2024 | 9.48 | -0.05 | -0.52% | 9.48 | 9.48 | 9.48 | 0 |
| Mar 13 2024 | 9.53 | 0.02 | 0.21% | 9.53 | 9.53 | 9.53 | 1,200 |
| Mar 12 2024 | 9.51 | 0.01 | 0.11% | 9.53 | 9.53 | 9.51 | 100 |
| Mar 11 2024 | 9.50 | 0.05 | 0.53% | 9.50 | 9.50 | 9.50 | 300 |
| Mar 08 2024 | 9.45 | -0.04 | -0.42% | 9.45 | 9.45 | 9.45 | 0 |
| Mar 07 2024 | 9.49 | 0.04 | 0.42% | 9.50 | 9.50 | 9.49 | 200 |
| Mar 06 2024 | 9.45 | 0.01 | 0.11% | 9.45 | 9.45 | 9.45 | 0 |
| Mar 05 2024 | 9.44 | -0.01 | -0.11% | 9.44 | 9.47 | 9.44 | 1,900 |
| Mar 04 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0 |
