Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 17,050 |
| May 08 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| May 07 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 25,694 |
| May 03 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 50,681 |
| May 02 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 50,931 |
| May 01 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 1,537 |
| Apr 30 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 62,091 |
| Apr 29 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.50 | 658,615 |
| Apr 26 2024 | 1.65 | -0.15 | -8.33% | 1.80 | 1.80 | 1.625 | 2,290,751 |
| Apr 25 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 111 |
| Apr 24 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 47,020 |
| Apr 23 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 100,629 |
| Apr 22 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| Apr 19 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 5,000 |
| Apr 18 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.73 | 46,512 |
| Apr 17 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 9,256 |
| Apr 16 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.685 | 7,186 |
| Apr 15 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 12,000 |
| Apr 12 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 120,570 |
| Apr 11 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 45,000 |
| Apr 10 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 20,000 |
| Apr 09 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 1,086 |
| Apr 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 54,700 |
| Apr 05 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.95 | 1.80 | 40,280 |
| Apr 04 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.95 | 1.80 | 20,000 |
| Apr 03 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 130,033 |
| Apr 02 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 5,889 |
| Mar 28 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.90 | 1.80 | 10,261 |
| Mar 27 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 153,552 |
| Mar 26 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 500 |
| Mar 25 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 37,810 |
| Mar 22 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 97,146 |
| Mar 21 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 150,395 |
| Mar 20 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.80 | 1.75 | 177 |
| Mar 19 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 3,467 |
| Mar 18 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 50,056 |
| Mar 15 2024 | 1.75 | 0.02 | 1.45% | 1.725 | 1.80 | 1.725 | 56,413 |
| Mar 14 2024 | 1.725 | 0.00 | 0.00% | 1.725 | 1.725 | 1.725 | 74,167 |
| Mar 13 2024 | 1.725 | -0.07 | -3.63% | 1.725 | 1.725 | 1.725 | 11,401 |
| Mar 12 2024 | 1.79 | 0.14 | 8.48% | 1.65 | 1.79 | 1.65 | 244,326 |
| Mar 11 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 310,304 |
| Mar 08 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.70 | 1.65 | 78 |
| Mar 07 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 642 |
| Mar 06 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.70 | 1.65 | 423,838 |
| Mar 05 2024 | 1.65 | -0.20 | -10.81% | 1.85 | 1.85 | 1.65 | 409,662 |
| Mar 04 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 252,193 |
| Mar 01 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.70 | 20,701 |
| Feb 29 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.70 | 50,106 |
| Feb 28 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
| Feb 27 2024 | 1.85 | -0.10 | -5.13% | 1.95 | 1.95 | 1.85 | 892,966 |
| Feb 26 2024 | 1.95 | 0.15 | 8.33% | 1.85 | 1.95 | 1.80 | 367,511 |
| Feb 23 2024 | 1.80 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 238,383 |
| Feb 22 2024 | 1.80 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 164,313 |
| Feb 21 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 10,273 |
| Feb 20 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 1.90 | 1.80 | 1,821,594 |
| Feb 19 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 260,514 |
| Feb 16 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 20,500 |
| Feb 15 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 11,480 |
| Feb 14 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 111,881 |
| Feb 13 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 63,000 |
| Feb 12 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.80 | 690,924 |
