MPLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.63	30.71	30.55	30.58	30.58	0.40%	5,116
Dec 4, 2025	30.80	30.80	30.40	30.46	30.46	-0.05%	1,003
Dec 3, 2025	30.42	30.47	30.42	30.47	30.47	0.27%	5,418
Dec 2, 2025	30.39	30.44	30.39	30.39	30.39	0.54%	4,602
Dec 1, 2025	30.32	30.32	30.19	30.23	30.23	-0.37%	868
Nov 28, 2025	30.34	30.34	30.34	30.34	30.34	0.29%	71
Nov 26, 2025	30.39	30.39	30.15	30.25	30.25	0.77%	970
Nov 25, 2025	29.70	30.02	29.70	30.02	30.02	0.84%	1,470
Nov 24, 2025	29.75	29.77	29.75	29.77	29.77	2.43%	846
Nov 21, 2025	29.24	29.24	29.06	29.06	29.06	0.49%	541
Nov 20, 2025	29.15	29.15	28.92	28.92	28.92	-1.63%	1,061
Nov 19, 2025	29.52	29.60	29.26	29.40	29.40	0.73%	1,780
Nov 18, 2025	29.21	29.38	29.19	29.19	29.19	-1.06%	438
Nov 17, 2025	29.84	29.84	29.41	29.50	29.50	-0.81%	1,837
Nov 14, 2025	29.86	29.87	29.74	29.74	29.74	0.15%	726
Nov 13, 2025	30.12	30.12	29.70	29.70	29.69	-1.96%	231
Nov 12, 2025	30.31	30.32	30.18	30.29	30.29	-0.26%	11,807
Nov 11, 2025	30.37	30.39	30.37	30.37	30.37	-0.10%	14,999
Nov 10, 2025	30.37	30.40	30.37	30.40	30.40	2.20%	1,229
Nov 7, 2025	29.59	29.75	29.29	29.75	29.75	-0.42%	2,202
Nov 6, 2025	29.87	29.87	29.87	29.87	29.87	-1.71%	76
Nov 5, 2025	30.39	30.39	30.39	30.39	30.39	0.54%	191
Nov 4, 2025	30.52	30.52	30.23	30.23	30.23	-1.60%	451
Nov 3, 2025	30.74	30.76	30.72	30.72	30.72	0.44%	1,388
Oct 31, 2025	30.71	30.71	30.58	30.58	30.58	0.32%	333
Oct 30, 2025	30.61	30.71	30.49	30.49	30.49	-1.34%	2,004
Oct 29, 2025	30.90	30.90	30.90	30.90	30.90	0.29%	344
Oct 28, 2025	30.53	30.81	30.53	30.81	30.81	0.75%	142
Oct 27, 2025	30.47	30.58	30.47	30.58	30.58	1.62%	922
Oct 24, 2025	30.08	30.10	30.08	30.10	30.10	0.95%	394
Oct 23, 2025	29.81	29.84	29.81	29.81	29.81	0.65%	4,927
Oct 22, 2025	29.62	29.62	29.62	29.62	29.62	-0.73%	42
Oct 21, 2025	29.85	29.85	29.84	29.84	29.84	-0.12%	250
Oct 20, 2025	29.78	29.87	29.78	29.87	29.87	1.07%	3,589
Oct 17, 2025	29.45	29.56	29.41	29.56	29.56	0.48%	1,826
Oct 16, 2025	29.66	29.66	29.42	29.42	29.42	-0.44%	746
Oct 15, 2025	29.56	29.56	29.55	29.55	29.55	0.64%	420
Oct 14, 2025	29.29	29.55	29.29	29.36	29.36	-0.57%	2,039
Oct 13, 2025	29.48	29.53	29.45	29.53	29.53	2.13%	343
Oct 10, 2025	28.91	28.91	28.91	28.91	28.91	-3.12%	65
Oct 9, 2025	29.83	29.84	29.83	29.84	29.84	-0.23%	173
Oct 8, 2025	29.82	29.91	29.82	29.91	29.91	0.85%	1,230
Oct 7, 2025	29.66	29.66	29.66	29.66	29.66	-0.61%	194
Oct 6, 2025	29.75	29.84	29.75	29.84	29.84	0.77%	143
Oct 3, 2025	29.61	29.61	29.61	29.61	29.61	-0.27%	3
Oct 2, 2025	29.69	29.69	29.69	29.69	29.69	0.14%	327
Oct 1, 2025	29.36	29.67	29.36	29.65	29.65	0.67%	776
Sep 30, 2025	29.29	29.45	29.27	29.45	29.45	0.44%	595
Sep 29, 2025	29.38	29.47	29.29	29.32	29.32	0.17%	3,886
Sep 26, 2025	29.24	29.27	29.09	29.27	29.27	0.33%	5,044