Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MPXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,502.75 | 4.75 | 0.11% | 4,514.50 | 4,520.00 | 4,502.75 | 1,161 |
| May 30 2024 | 4,498.00 | 33.75 | 0.76% | 4,465.50 | 4,498.00 | 4,464.00 | 760 |
| May 29 2024 | 4,464.25 | -66.75 | -1.47% | 4,464.25 | 4,464.25 | 4,464.25 | 120 |
| May 28 2024 | 4,531.00 | -15.00 | -0.33% | 4,531.00 | 4,531.00 | 4,531.00 | 0 |
| May 24 2024 | 4,546.00 | -25.00 | -0.55% | 4,546.00 | 4,546.00 | 4,546.00 | 103 |
| May 23 2024 | 4,571.00 | -12.75 | -0.28% | 4,571.00 | 4,571.00 | 4,571.00 | 6,164 |
| May 22 2024 | 4,583.75 | -35.50 | -0.77% | 4,586.50 | 4,588.00 | 4,583.75 | 4,528 |
| May 21 2024 | 4,619.25 | -44.75 | -0.96% | 4,619.25 | 4,619.25 | 4,619.25 | 3 |
| May 20 2024 | 4,664.00 | -24.75 | -0.53% | 4,669.00 | 4,671.00 | 4,664.00 | 248 |
| May 17 2024 | 4,688.75 | -19.50 | -0.41% | 4,688.75 | 4,688.75 | 4,688.75 | 32 |
| May 16 2024 | 4,708.25 | 43.00 | 0.92% | 4,708.25 | 4,708.25 | 4,708.25 | 0 |
| May 15 2024 | 4,665.25 | 33.50 | 0.72% | 4,656.00 | 4,665.25 | 4,641.00 | 3,651 |
| May 14 2024 | 4,631.75 | -40.25 | -0.86% | 4,625.50 | 4,631.75 | 4,624.00 | 508 |
| May 13 2024 | 4,672.00 | -7.25 | -0.15% | 4,660.50 | 4,672.00 | 4,660.00 | 514 |
| May 10 2024 | 4,679.25 | 10.50 | 0.22% | 4,688.50 | 4,688.50 | 4,679.25 | 499 |
| May 09 2024 | 4,668.75 | 17.75 | 0.38% | 4,650.50 | 4,668.75 | 4,650.50 | 2,928 |
| May 08 2024 | 4,651.00 | -1.75 | -0.04% | 4,651.00 | 4,651.00 | 4,651.00 | 81 |
| May 07 2024 | 4,652.75 | 54.00 | 1.17% | 4,635.50 | 4,652.75 | 4,628.50 | 4,344 |
| May 03 2024 | 4,598.75 | 46.75 | 1.03% | 4,605.00 | 4,605.50 | 4,598.75 | 928 |
| May 02 2024 | 4,552.00 | 55.75 | 1.24% | 4,552.00 | 4,552.00 | 4,552.00 | 17 |
| May 01 2024 | 4,496.25 | -33.50 | -0.74% | 4,482.50 | 4,496.25 | 4,482.50 | 824 |
| Apr 30 2024 | 4,529.75 | -32.00 | -0.70% | 4,535.50 | 4,536.00 | 4,529.75 | 384 |
| Apr 29 2024 | 4,561.75 | 38.75 | 0.86% | 4,571.50 | 4,571.50 | 4,561.75 | 836 |
| Apr 26 2024 | 4,523.00 | 70.75 | 1.59% | 4,500.50 | 4,523.00 | 4,497.50 | 468 |
| Apr 25 2024 | 4,452.25 | -42.00 | -0.93% | 4,501.00 | 4,501.00 | 4,452.25 | 928 |
| Apr 24 2024 | 4,494.25 | -28.50 | -0.63% | 4,525.00 | 4,526.50 | 4,494.25 | 567 |
| Apr 23 2024 | 4,522.75 | 8.25 | 0.18% | 4,522.75 | 4,522.75 | 4,522.75 | 0 |
| Apr 22 2024 | 4,514.50 | 58.00 | 1.30% | 4,496.00 | 4,514.50 | 4,494.50 | 480 |
| Apr 19 2024 | 4,456.50 | 7.25 | 0.16% | 4,440.50 | 4,456.50 | 4,440.50 | 311 |
| Apr 18 2024 | 4,449.25 | 28.75 | 0.65% | 4,449.25 | 4,449.25 | 4,449.25 | 0 |
| Apr 17 2024 | 4,420.50 | 10.00 | 0.23% | 4,417.00 | 4,440.00 | 4,417.00 | 3,902 |
| Apr 16 2024 | 4,410.50 | -80.25 | -1.79% | 4,418.50 | 4,420.00 | 4,405.50 | 1,872 |
| Apr 15 2024 | 4,490.75 | -58.75 | -1.29% | 4,502.00 | 4,514.50 | 4,490.75 | 1,807 |
| Apr 12 2024 | 4,549.50 | -4.75 | -0.10% | 4,549.50 | 4,549.50 | 4,549.50 | 0 |
| Apr 11 2024 | 4,554.25 | -27.75 | -0.61% | 4,560.00 | 4,561.00 | 4,554.25 | 773 |
| Apr 10 2024 | 4,582.00 | -16.00 | -0.35% | 4,586.50 | 4,592.50 | 4,575.50 | 9,559 |
| Apr 09 2024 | 4,598.00 | 0.75 | 0.02% | 4,598.00 | 4,598.00 | 4,598.00 | 0 |
| Apr 08 2024 | 4,597.25 | 4.00 | 0.09% | 4,597.25 | 4,597.25 | 4,597.25 | 0 |
| Apr 05 2024 | 4,593.25 | -40.00 | -0.86% | 4,585.00 | 4,593.25 | 4,585.00 | 912 |
| Apr 04 2024 | 4,633.25 | 51.00 | 1.11% | 4,616.50 | 4,636.00 | 4,605.00 | 3,702 |
| Apr 03 2024 | 4,582.25 | -14.25 | -0.31% | 4,586.50 | 4,586.50 | 4,573.50 | 3,419 |
| Apr 02 2024 | 4,596.50 | -4.75 | -0.10% | 4,634.00 | 4,634.00 | 4,596.50 | 943 |
| Mar 28 2024 | 4,601.25 | 15.50 | 0.34% | 4,601.25 | 4,601.25 | 4,601.25 | 0 |
| Mar 27 2024 | 4,585.75 | 18.75 | 0.41% | 4,587.00 | 4,587.50 | 4,585.75 | 684 |
| Mar 26 2024 | 4,567.00 | 10.75 | 0.24% | 4,556.50 | 4,567.00 | 4,549.50 | 4,921 |
| Mar 25 2024 | 4,556.25 | -7.75 | -0.17% | 4,556.25 | 4,556.25 | 4,556.25 | 65 |
| Mar 22 2024 | 4,564.00 | 4.25 | 0.09% | 4,564.00 | 4,564.00 | 4,564.00 | 65 |
| Mar 21 2024 | 4,559.75 | 80.75 | 1.80% | 4,557.00 | 4,559.75 | 4,544.50 | 1,324 |
| Mar 20 2024 | 4,479.00 | -1.25 | -0.03% | 4,484.50 | 4,484.50 | 4,479.00 | 1,219 |
| Mar 19 2024 | 4,480.25 | -19.50 | -0.43% | 4,480.25 | 4,480.25 | 4,480.25 | 0 |
| Mar 18 2024 | 4,499.75 | -15.25 | -0.34% | 4,504.50 | 4,505.50 | 4,499.75 | 363 |
| Mar 15 2024 | 4,515.00 | -22.75 | -0.50% | 4,525.50 | 4,531.00 | 4,515.00 | 5,300 |
| Mar 14 2024 | 4,537.75 | -39.75 | -0.87% | 4,540.50 | 4,540.50 | 4,537.75 | 230 |
| Mar 13 2024 | 4,577.50 | 14.00 | 0.31% | 4,577.50 | 4,577.50 | 4,577.50 | 1,374 |
| Mar 12 2024 | 4,563.50 | 27.25 | 0.60% | 4,557.50 | 4,572.00 | 4,551.50 | 1,020 |
| Mar 11 2024 | 4,536.25 | -11.25 | -0.25% | 4,537.00 | 4,537.00 | 4,536.25 | 38 |
| Mar 08 2024 | 4,547.50 | -9.00 | -0.20% | 4,574.00 | 4,574.00 | 4,547.50 | 673 |
| Mar 07 2024 | 4,556.50 | 31.75 | 0.70% | 4,528.50 | 4,556.50 | 4,528.00 | 372 |
| Mar 06 2024 | 4,524.75 | 62.50 | 1.40% | 4,483.50 | 4,524.75 | 4,483.50 | 2,514 |
| Mar 05 2024 | 4,462.25 | -34.75 | -0.77% | 4,452.00 | 4,464.00 | 4,452.00 | 468 |
