Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPLLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 11.92 | 0.570 | 5.02% | 11.37 | 12.12 | 11.26 | 11,246.00 |
| Jun 18 2024 | 11.35 | -0.990 | -8.02% | 12.37 | 12.41 | 10.82 | 17,762.00 |
| Jun 17 2024 | 12.34 | -0.110 | -0.88% | 12.48 | 13.13 | 12.07 | 23,090.00 |
| Jun 16 2024 | 12.45 | -0.390 | -3.04% | 12.85 | 12.85 | 12.30 | 6,121.00 |
| Jun 15 2024 | 12.84 | -0.290 | -2.21% | 13.11 | 13.16 | 12.70 | 6,599.00 |
| Jun 14 2024 | 13.13 | -0.550 | -4.02% | 13.68 | 14.10 | 13.09 | 5,588.00 |
| Jun 13 2024 | 13.68 | -0.290 | -2.08% | 14.04 | 14.66 | 5.41 | 7,291.00 |
| Jun 12 2024 | 13.97 | -0.750 | -5.10% | 14.72 | 15.35 | 13.72 | 6,438.00 |
| Jun 11 2024 | 14.72 | -1.08 | -6.84% | 15.81 | 15.89 | 14.61 | 6,317.00 |
| Jun 10 2024 | 15.80 | -0.510 | -3.13% | 16.23 | 17.78 | 15.79 | 16,931.00 |
| Jun 09 2024 | 16.31 | -0.570 | -3.38% | 16.81 | 17.03 | 16.04 | 5,276.00 |
| Jun 08 2024 | 16.88 | 1.17 | 7.45% | 15.70 | 17.08 | 15.16 | 5,311.00 |
| Jun 07 2024 | 15.71 | -0.160 | -1.01% | 15.84 | 17.89 | 15.43 | 14,164.00 |
| Jun 06 2024 | 15.87 | -0.930 | -5.54% | 16.74 | 16.89 | 15.68 | 12,363.00 |
| Jun 05 2024 | 16.80 | 2.34 | 16.18% | 14.43 | 17.61 | 14.39 | 24,417.00 |
| Jun 04 2024 | 14.46 | 0.470 | 3.36% | 13.99 | 14.62 | 13.92 | 8,236.00 |
| Jun 03 2024 | 13.99 | 0.270 | 1.97% | 13.71 | 14.23 | 13.63 | 11,937.00 |
| Jun 02 2024 | 13.72 | -0.930 | -6.35% | 14.66 | 14.80 | 13.33 | 6,210.00 |
| Jun 01 2024 | 14.65 | 0.730 | 5.24% | 13.91 | 14.84 | 13.75 | 11,567.00 |
| May 31 2024 | 13.92 | 0.020 | 0.14% | 13.90 | 14.23 | 13.81 | 4,782.00 |
| May 30 2024 | 13.90 | -0.790 | -5.38% | 14.69 | 14.78 | 13.79 | 7,555.00 |
| May 29 2024 | 14.69 | -0.090 | -0.61% | 14.77 | 15.16 | 14.60 | 5,886.00 |
| May 28 2024 | 14.78 | -0.280 | -1.86% | 15.14 | 15.15 | 14.72 | 7,478.00 |
| May 27 2024 | 15.06 | 0.530 | 3.65% | 14.55 | 15.36 | 14.52 | 16,391.00 |
| May 26 2024 | 14.53 | -0.240 | -1.62% | 14.72 | 14.78 | 14.20 | 6,985.00 |
| May 25 2024 | 14.77 | -0.050 | -0.34% | 14.82 | 15.44 | 14.65 | 6,688.00 |
| May 24 2024 | 14.82 | -0.570 | -3.70% | 15.40 | 15.45 | 14.52 | 9,391.00 |
| May 23 2024 | 15.39 | -0.380 | -2.41% | 15.74 | 16.30 | 15.07 | 8,255.00 |
| May 22 2024 | 15.77 | -0.540 | -3.31% | 16.33 | 16.33 | 15.46 | 9,177.00 |
| May 21 2024 | 16.31 | 1.64 | 11.18% | 14.65 | 16.70 | 14.35 | 15,501.00 |
| May 20 2024 | 14.67 | 1.11 | 8.19% | 13.55 | 15.10 | 12.50 | 21,984.00 |
| May 19 2024 | 13.56 | 0.00 | 0.00% | 13.54 | 14.16 | 13.35 | 7,486.00 |
| May 18 2024 | 13.56 | -0.180 | -1.31% | 13.75 | 13.94 | 13.53 | 5,800.00 |
| May 17 2024 | 13.74 | 0.410 | 3.08% | 13.34 | 14.19 | 13.31 | 11,174.00 |
| May 16 2024 | 13.33 | 0.650 | 5.13% | 12.68 | 13.81 | 12.68 | 9,924.00 |
| May 15 2024 | 12.68 | 1.04 | 8.93% | 11.64 | 12.72 | 11.62 | 12,545.00 |
| May 14 2024 | 11.64 | -0.350 | -2.92% | 11.99 | 12.22 | 11.60 | 7,749.00 |
| May 13 2024 | 11.99 | -0.810 | -6.33% | 12.72 | 12.99 | 11.82 | 18,947.00 |
| May 12 2024 | 12.80 | -0.230 | -1.77% | 13.02 | 13.29 | 12.76 | 7,372.00 |
| May 11 2024 | 13.03 | -0.210 | -1.59% | 13.23 | 13.23 | 12.95 | 4,680.00 |
| May 10 2024 | 13.24 | -0.270 | -2.00% | 13.51 | 13.66 | 12.90 | 10,492.00 |
| May 09 2024 | 13.51 | 0.070 | 0.52% | 13.44 | 13.58 | 13.13 | 5,682.00 |
| May 08 2024 | 13.44 | -0.760 | -5.35% | 14.13 | 14.13 | 13.37 | 8,951.00 |
| May 07 2024 | 14.20 | -0.580 | -3.92% | 14.78 | 14.79 | 14.16 | 6,021.00 |
| May 06 2024 | 14.78 | -0.230 | -1.53% | 15.01 | 15.49 | 14.74 | 15,949.00 |
| May 05 2024 | 15.01 | -0.520 | -3.35% | 15.55 | 15.75 | 14.56 | 11,176.00 |
| May 04 2024 | 15.53 | 0.680 | 4.58% | 14.82 | 16.19 | 14.82 | 11,615.00 |
| May 03 2024 | 14.85 | 1.57 | 11.82% | 13.35 | 14.99 | 13.10 | 12,684.00 |
| May 02 2024 | 13.28 | 1.34 | 11.22% | 11.92 | 13.42 | 11.92 | 13,639.00 |
| May 01 2024 | 11.94 | 0.080 | 0.67% | 11.86 | 12.04 | 11.00 | 23,243.00 |
| Apr 30 2024 | 11.86 | -0.610 | -4.89% | 12.53 | 13.21 | 11.70 | 19,182.00 |
| Apr 29 2024 | 12.47 | -0.120 | -0.95% | 12.36 | 12.78 | 12.01 | 29,037.00 |
| Apr 28 2024 | 12.59 | -0.310 | -2.40% | 12.85 | 13.05 | 12.56 | 11,112.00 |
| Apr 27 2024 | 12.90 | -0.250 | -1.90% | 13.01 | 13.33 | 12.55 | 11,443.00 |
| Apr 26 2024 | 13.15 | -1.03 | -7.26% | 14.20 | 14.31 | 13.12 | 8,106.00 |
| Apr 25 2024 | 14.18 | 0.050 | 0.35% | 14.15 | 14.26 | 13.68 | 9,142.00 |
| Apr 24 2024 | 14.13 | -0.340 | -2.35% | 14.47 | 15.46 | 13.82 | 8,619.00 |
| Apr 23 2024 | 14.47 | -0.780 | -5.11% | 15.13 | 15.73 | 14.07 | 7,810.00 |
| Apr 22 2024 | 15.25 | -0.500 | -3.17% | 15.70 | 16.03 | 14.77 | 15,797.00 |
| Apr 21 2024 | 15.75 | -1.35 | -7.89% | 17.02 | 17.05 | 15.66 | 6,445.00 |
| Apr 20 2024 | 17.10 | 1.47 | 9.40% | 15.63 | 17.23 | 15.44 | 4,721.00 |
| Apr 19 2024 | 15.63 | -0.370 | -2.31% | 16.03 | 16.41 | 15.34 | 6,356.00 |
| Apr 18 2024 | 16.00 | 0.200 | 1.27% | 15.89 | 16.43 | 15.12 | 7,141.00 |
| Apr 17 2024 | 15.80 | -0.880 | -5.28% | 16.62 | 17.44 | 15.50 | 13,224.00 |
| Apr 16 2024 | 16.68 | 1.01 | 6.45% | 15.68 | 16.73 | 15.06 | 6,619.00 |
| Apr 15 2024 | 15.67 | -3.33 | -17.53% | 18.93 | 18.94 | 14.18 | 15,661.00 |
| Apr 14 2024 | 19.00 | 3.16 | 19.95% | 15.84 | 19.00 | 13.83 | 15,635.00 |
| Apr 13 2024 | 15.84 | -2.29 | -12.63% | 18.20 | 18.22 | 13.70 | 18,770.00 |
| Apr 12 2024 | 18.13 | -2.08 | -10.29% | 20.16 | 21.51 | 17.03 | 18,959.00 |
| Apr 11 2024 | 20.21 | -0.830 | -3.94% | 21.06 | 22.29 | 19.86 | 19,048.00 |
| Apr 10 2024 | 21.04 | 1.53 | 7.84% | 19.48 | 21.89 | 18.61 | 15,515.00 |
| Apr 09 2024 | 19.51 | -1.64 | -7.75% | 21.09 | 21.41 | 19.10 | 14,366.00 |
| Apr 08 2024 | 21.15 | -1.05 | -4.73% | 21.85 | 22.92 | 20.83 | 21,056.00 |
| Apr 07 2024 | 22.20 | 3.52 | 18.84% | 18.75 | 22.35 | 18.35 | 16,974.00 |
| Apr 06 2024 | 18.68 | 0.030 | 0.16% | 18.60 | 19.20 | 17.77 | 13,267.00 |
| Apr 05 2024 | 18.65 | -1.91 | -9.29% | 20.53 | 20.53 | 18.63 | 10,449.00 |
| Apr 04 2024 | 20.56 | -0.150 | -0.72% | 20.67 | 22.01 | 19.66 | 12,161.00 |
| Apr 03 2024 | 20.71 | -0.990 | -4.56% | 21.73 | 23.07 | 20.32 | 12,869.00 |
| Apr 02 2024 | 21.70 | -2.55 | -10.52% | 24.04 | 24.14 | 20.93 | 11,679.00 |
| Apr 01 2024 | 24.25 | -1.44 | -5.61% | 26.12 | 27.50 | 23.22 | 24,203.00 |
| Mar 31 2024 | 25.69 | 0.830 | 3.34% | 24.79 | 27.32 | 22.99 | 9,972.00 |
| Mar 30 2024 | 24.86 | 1.19 | 5.03% | 23.58 | 30.34 | 21.55 | 15,780.00 |
| Mar 29 2024 | 23.67 | 0.570 | 2.47% | 23.14 | 24.00 | 21.59 | 16,887.00 |
| Mar 28 2024 | 23.10 | -3.03 | -11.60% | 25.84 | 26.18 | 22.09 | 18,541.00 |
| Mar 27 2024 | 26.13 | 0.890 | 3.53% | 25.24 | 28.95 | 21.91 | 15,588.00 |
| Mar 26 2024 | 25.24 | 1.74 | 7.40% | 23.53 | 29.35 | 22.57 | 23,690.00 |
| Mar 25 2024 | 23.50 | 2.12 | 9.92% | 20.57 | 24.76 | 19.98 | 31,907.00 |
| Mar 24 2024 | 21.38 | 1.27 | 6.32% | 20.15 | 21.79 | 18.50 | 17,626.00 |
| Mar 23 2024 | 20.11 | 3.01 | 17.60% | 17.11 | 20.11 | 16.71 | 12,775.00 |
| Mar 22 2024 | 17.10 | -2.51 | -12.80% | 19.78 | 21.00 | 16.24 | 19,536.00 |
