Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MP1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.70 | 0.27 | 1.87% | 14.46 | 14.80 | 14.45 | 1,072,046 |
| May 09 2024 | 14.43 | -0.17 | -1.16% | 14.44 | 14.54 | 14.245 | 894,938 |
| May 08 2024 | 14.60 | 0.04 | 0.27% | 14.42 | 14.65 | 14.31 | 366,548 |
| May 07 2024 | 14.56 | 0.61 | 4.37% | 14.11 | 14.56 | 13.90 | 646,619 |
| May 06 2024 | 13.95 | 0.38 | 2.80% | 13.76 | 14.08 | 13.55 | 714,499 |
| May 03 2024 | 13.57 | 0.20 | 1.50% | 13.50 | 13.67 | 13.45 | 326,899 |
| May 02 2024 | 13.37 | 0.12 | 0.91% | 13.20 | 13.47 | 13.20 | 601,350 |
| May 01 2024 | 13.25 | -0.36 | -2.61% | 13.29 | 13.50 | 13.15 | 1,791,182 |
| Apr 30 2024 | 13.605 | -0.45 | -3.17% | 13.90 | 13.99 | 13.46 | 1,685,191 |
| Apr 29 2024 | 14.05 | -0.32 | -2.23% | 14.77 | 14.86 | 13.14 | 2,732,117 |
| Apr 26 2024 | 14.37 | 0.06 | 0.42% | 14.30 | 14.57 | 14.25 | 731,951 |
| Apr 24 2024 | 14.31 | -0.10 | -0.69% | 14.59 | 14.72 | 14.31 | 622,969 |
| Apr 23 2024 | 14.41 | 0.29 | 2.05% | 14.20 | 14.49 | 14.16 | 458,284 |
| Apr 22 2024 | 14.12 | 0.48 | 3.52% | 13.85 | 14.12 | 13.77 | 445,746 |
| Apr 19 2024 | 13.64 | -0.17 | -1.23% | 13.62 | 13.78 | 13.30 | 607,332 |
| Apr 18 2024 | 13.81 | -0.13 | -0.93% | 13.65 | 13.86 | 13.64 | 370,823 |
| Apr 17 2024 | 13.94 | 0.29 | 2.12% | 13.75 | 14.04 | 13.57 | 347,657 |
| Apr 16 2024 | 13.65 | -0.45 | -3.19% | 13.98 | 14.01 | 13.55 | 391,539 |
| Apr 15 2024 | 14.10 | -0.61 | -4.15% | 14.20 | 14.36 | 14.05 | 518,267 |
| Apr 12 2024 | 14.71 | 0.33 | 2.29% | 14.47 | 14.75 | 14.41 | 464,841 |
| Apr 11 2024 | 14.38 | 0.10 | 0.70% | 13.87 | 14.42 | 13.81 | 253,081 |
| Apr 10 2024 | 14.28 | 0.13 | 0.92% | 14.27 | 14.38 | 14.20 | 297,854 |
| Apr 09 2024 | 14.15 | 0.57 | 4.20% | 14.15 | 14.27 | 13.97 | 391,808 |
| Apr 08 2024 | 13.58 | 0.00 | 0.00% | 13.58 | 13.58 | 13.58 | 0.00 |
| Apr 05 2024 | 13.58 | -0.38 | -2.72% | 13.64 | 13.84 | 13.52 | 462,218 |
| Apr 04 2024 | 13.96 | 0.42 | 3.10% | 13.76 | 14.035 | 13.65 | 519,949 |
| Apr 03 2024 | 13.54 | -0.51 | -3.63% | 13.72 | 13.81 | 13.47 | 845,806 |
| Apr 02 2024 | 14.05 | -0.97 | -6.46% | 14.85 | 14.94 | 14.01 | 790,947 |
| Mar 28 2024 | 15.02 | 0.21 | 1.42% | 14.80 | 15.21 | 14.69 | 568,652 |
| Mar 27 2024 | 14.81 | -0.13 | -0.87% | 14.93 | 14.97 | 14.59 | 288,182 |
| Mar 26 2024 | 14.94 | 0.09 | 0.61% | 14.80 | 15.02 | 14.69 | 966,289 |
| Mar 25 2024 | 14.85 | 0.50 | 3.48% | 14.36 | 15.08 | 14.22 | 796,525 |
| Mar 22 2024 | 14.35 | -0.44 | -2.97% | 14.64 | 14.72 | 14.28 | 766,923 |
| Mar 21 2024 | 14.79 | -0.16 | -1.04% | 15.19 | 15.26 | 14.77 | 742,269 |
| Mar 20 2024 | 14.945 | -0.11 | -0.70% | 15.08 | 15.22 | 14.88 | 485,523 |
| Mar 19 2024 | 15.05 | 0.03 | 0.20% | 15.04 | 15.29 | 14.94 | 573,353 |
| Mar 18 2024 | 15.02 | -0.35 | -2.28% | 15.37 | 15.40 | 14.91 | 389,356 |
| Mar 15 2024 | 15.37 | -0.11 | -0.71% | 15.16 | 15.50 | 14.80 | 595,565 |
| Mar 14 2024 | 15.48 | 0.16 | 1.04% | 15.40 | 15.65 | 15.17 | 808,984 |
| Mar 13 2024 | 15.32 | 0.23 | 1.52% | 15.04 | 15.49 | 14.80 | 594,530 |
| Mar 12 2024 | 15.09 | 0.28 | 1.89% | 14.70 | 15.11 | 14.56 | 665,959 |
| Mar 11 2024 | 14.81 | -0.35 | -2.31% | 14.94 | 15.05 | 14.65 | 278,644 |
| Mar 07 2024 | 15.16 | -0.03 | -0.20% | 15.37 | 15.56 | 14.91 | 586,908 |
| Mar 06 2024 | 15.19 | 0.68 | 4.69% | 14.60 | 15.25 | 14.34 | 1,111,396 |
| Mar 05 2024 | 14.51 | -0.14 | -0.96% | 14.03 | 14.67 | 14.03 | 614,397 |
| Mar 04 2024 | 14.65 | 0.14 | 0.96% | 14.39 | 14.71 | 14.285 | 744,885 |
| Mar 03 2024 | 14.51 | 0.02 | 0.14% | 14.56 | 14.70 | 14.365 | 643,390 |
| Feb 29 2024 | 14.49 | 0.01 | 0.07% | 14.47 | 14.72 | 14.21 | 638,543 |
| Feb 28 2024 | 14.48 | 0.26 | 1.83% | 14.20 | 14.52 | 13.70 | 834,519 |
| Feb 27 2024 | 14.22 | 0.33 | 2.38% | 14.12 | 14.42 | 14.01 | 1,015,170 |
| Feb 26 2024 | 13.89 | -0.61 | -4.21% | 14.45 | 14.46 | 13.46 | 894,987 |
| Feb 25 2024 | 14.50 | 0.48 | 3.42% | 14.29 | 14.555 | 14.04 | 899,483 |
| Feb 22 2024 | 14.02 | 0.21 | 1.52% | 13.90 | 14.36 | 13.70 | 756,935 |
| Feb 21 2024 | 13.81 | 0.58 | 4.38% | 13.22 | 13.83 | 13.10 | 743,109 |
| Feb 20 2024 | 13.23 | -0.52 | -3.78% | 13.73 | 13.95 | 13.15 | 1,314,418 |
| Feb 19 2024 | 13.75 | -0.05 | -0.36% | 13.00 | 13.88 | 12.88 | 1,146,644 |
| Feb 18 2024 | 13.80 | 0.52 | 3.92% | 13.25 | 13.81 | 13.25 | 642,752 |
| Feb 15 2024 | 13.28 | 0.43 | 3.35% | 13.08 | 13.35 | 12.92 | 598,010 |
| Feb 14 2024 | 12.85 | 0.22 | 1.74% | 12.90 | 13.05 | 12.81 | 470,427 |
| Feb 13 2024 | 12.63 | -0.06 | -0.47% | 12.45 | 12.71 | 12.31 | 478,245 |
| Feb 12 2024 | 12.69 | -0.33 | -2.53% | 13.00 | 13.00 | 12.61 | 596,075 |
| Feb 11 2024 | 13.02 | 0.05 | 0.39% | 13.02 | 13.23 | 12.94 | 352,916 |
