MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	49.61	49.61	48.96	49.29	-	1.13%	143,560
May 9, 2025	48.71	48.84	48.23	48.74	48.74	0.95%	92,408
May 8, 2025	48.38	48.79	48.22	48.28	48.28	0.12%	116,330
May 7, 2025	48.07	48.40	47.64	48.22	48.22	-0.29%	260,901
May 6, 2025	48.98	49.15	48.09	48.36	47.44	-1.31%	247,760
May 5, 2025	49.45	49.45	48.74	49.00	48.07	-1.61%	208,565
May 2, 2025	49.68	49.88	49.37	49.80	48.85	1.08%	149,576
May 1, 2025	49.55	49.95	49.14	49.27	48.33	0.06%	153,990
Apr 30, 2025	50.00	50.00	49.06	49.24	48.30	-2.19%	189,811
Apr 29, 2025	50.65	50.65	50.30	50.34	49.38	-0.67%	105,518
Apr 28, 2025	50.72	50.78	50.23	50.68	49.72	-	108,448
Apr 25, 2025	50.51	50.77	50.17	50.68	49.72	-0.33%	166,890
Apr 24, 2025	50.10	50.86	50.10	50.85	49.88	1.80%	157,877
Apr 23, 2025	50.44	50.64	49.73	49.95	49.00	0.52%	121,065
Apr 22, 2025	49.46	49.91	49.17	49.69	48.75	2.31%	98,226
Apr 21, 2025	49.88	49.88	48.35	48.57	47.65	-2.65%	93,276
Apr 17, 2025	49.75	50.52	49.60	49.89	48.94	1.09%	247,016
Apr 16, 2025	49.62	50.09	49.22	49.35	48.41	-0.28%	198,952
Apr 15, 2025	48.84	49.89	48.84	49.49	48.55	1.37%	121,518
Apr 14, 2025	48.66	49.09	48.27	48.82	47.89	2.46%	127,196
Apr 11, 2025	47.25	47.80	46.26	47.65	46.74	1.51%	173,647
Apr 10, 2025	47.73	47.85	46.01	46.94	46.05	-2.92%	191,117
Apr 9, 2025	45.77	48.80	45.10	48.35	47.43	4.05%	453,005
Apr 8, 2025	49.00	49.31	45.88	46.47	45.59	-3.51%	324,852
Apr 7, 2025	46.78	48.68	45.09	48.16	47.24	-2.03%	445,188
Apr 4, 2025	51.01	51.01	47.98	49.16	48.23	-5.84%	489,325
Apr 3, 2025	52.73	52.91	52.10	52.21	51.22	-3.60%	228,588
Apr 2, 2025	53.79	54.17	53.43	54.16	53.13	0.63%	154,369
Apr 1, 2025	53.39	53.82	52.93	53.82	52.80	1.11%	126,808
Mar 31, 2025	53.35	53.54	53.06	53.23	52.22	-0.45%	135,059
Mar 28, 2025	53.47	53.52	52.96	53.47	52.45	0.26%	75,970
Mar 27, 2025	53.38	53.66	53.19	53.33	52.32	-0.09%	85,022
Mar 26, 2025	53.49	53.89	53.38	53.38	52.37	-0.09%	289,569
Mar 25, 2025	53.32	53.64	53.11	53.43	52.41	0.09%	127,268
Mar 24, 2025	53.32	53.62	53.10	53.38	52.37	0.81%	194,374
Mar 21, 2025	53.25	53.38	52.85	52.95	51.94	-0.88%	88,602
Mar 20, 2025	53.63	53.66	53.30	53.42	52.40	-0.78%	143,284
Mar 19, 2025	53.74	53.94	53.51	53.84	52.82	0.45%	161,845
Mar 18, 2025	53.42	53.74	53.22	53.60	52.58	0.04%	195,745
Mar 17, 2025	52.69	53.71	52.69	53.58	52.56	1.72%	146,694
Mar 14, 2025	51.96	52.89	51.81	52.68	51.67	1.85%	114,687
Mar 13, 2025	51.98	52.35	51.68	51.72	50.74	-0.50%	97,793
Mar 12, 2025	52.05	52.46	51.88	51.98	50.99	0.21%	131,710
Mar 11, 2025	51.75	52.08	51.38	51.87	50.88	0.46%	160,596
Mar 10, 2025	51.10	51.99	51.10	51.63	50.65	0.12%	141,236
Mar 7, 2025	51.02	51.88	50.68	51.57	50.59	1.44%	212,590
Mar 6, 2025	51.38	51.57	50.56	50.84	49.87	-1.45%	140,990
Mar 5, 2025	52.05	52.08	50.91	51.59	50.61	-0.71%	348,869
Mar 4, 2025	52.74	52.74	51.61	51.96	50.97	-2.31%	131,744
Mar 3, 2025	53.54	53.70	52.79	53.19	52.18	-0.26%	110,044