MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.40	52.90	52.40	52.87	52.87	0.70%	142,930
Jun 25, 2026	51.77	52.81	51.69	52.50	52.50	1.18%	123,373
Jun 24, 2026	52.79	52.80	51.81	51.89	51.89	-2.54%	260,987
Jun 23, 2026	52.50	53.24	51.96	53.24	53.24	1.78%	203,038
Jun 22, 2026	51.93	52.36	51.53	52.31	52.31	0.58%	149,364
Jun 18, 2026	51.90	52.20	51.23	52.01	52.01	0.21%	178,125
Jun 17, 2026	52.26	52.38	51.70	51.90	51.90	-0.94%	207,490
Jun 16, 2026	52.50	52.76	52.08	52.39	52.39	-0.70%	293,259
Jun 15, 2026	53.00	53.28	52.60	52.76	52.76	-1.29%	362,201
Jun 12, 2026	53.70	54.44	53.12	53.45	53.45	-0.93%	168,696
Jun 11, 2026	54.42	54.55	53.80	53.95	53.95	-0.72%	172,331
Jun 10, 2026	53.99	54.70	53.84	54.34	54.34	1.21%	121,786
Jun 9, 2026	54.00	54.31	53.67	53.69	53.69	-0.87%	141,862
Jun 8, 2026	54.39	54.58	53.87	54.16	54.16	-0.51%	154,252
Jun 5, 2026	54.63	54.78	54.16	54.44	54.44	-0.55%	265,085
Jun 4, 2026	53.86	54.74	53.86	54.74	54.74	1.22%	110,404
Jun 3, 2026	54.19	54.63	53.94	54.08	54.08	-0.31%	133,270
Jun 2, 2026	53.60	54.25	53.43	54.25	54.25	1.19%	176,868
Jun 1, 2026	53.22	53.88	53.16	53.61	53.61	1.02%	309,208
May 29, 2026	53.81	53.86	52.94	53.07	53.07	-1.30%	212,673
May 28, 2026	54.14	54.21	53.66	53.77	53.77	-0.44%	160,996
May 27, 2026	54.60	54.68	53.96	54.01	54.01	-1.46%	139,556
May 26, 2026	55.52	55.73	54.71	54.81	54.81	-1.63%	242,331
May 22, 2026	55.50	55.99	55.49	55.72	55.72	0.25%	203,626
May 21, 2026	56.04	56.18	55.33	55.58	55.58	-0.50%	303,905
May 20, 2026	56.12	56.53	55.53	55.86	55.86	-0.68%	231,537
May 19, 2026	55.83	56.29	55.53	56.24	56.24	0.77%	165,425
May 18, 2026	55.24	55.96	54.97	55.81	55.81	0.76%	183,086
May 15, 2026	55.46	55.68	55.19	55.39	55.39	0.24%	152,906
May 14, 2026	54.46	55.31	54.46	55.26	55.26	1.28%	233,269
May 13, 2026	54.40	54.56	54.01	54.56	54.56	0.37%	152,175
May 12, 2026	53.98	54.48	53.50	54.36	54.36	1.00%	359,657
May 11, 2026	53.71	54.03	53.31	53.82	53.82	0.92%	319,583
May 8, 2026	54.79	55.00	54.29	54.35	53.33	-0.86%	431,989
May 7, 2026	54.23	54.82	53.57	54.82	53.79	0.74%	222,228
May 6, 2026	54.98	54.98	54.01	54.42	53.40	-1.75%	336,240
May 5, 2026	55.17	55.66	55.07	55.39	54.35	-0.02%	244,851
May 4, 2026	55.14	55.68	54.98	55.40	54.36	0.49%	569,581
May 1, 2026	55.46	55.50	54.82	55.13	54.10	-0.70%	256,370
Apr 30, 2026	54.54	55.53	54.43	55.52	54.48	1.61%	190,942
Apr 29, 2026	54.23	54.64	54.07	54.64	53.61	1.13%	147,753
Apr 28, 2026	53.71	54.09	53.56	54.03	53.02	1.10%	162,138
Apr 27, 2026	53.50	53.72	53.26	53.44	52.44	0.11%	188,254
Apr 24, 2026	53.46	53.46	52.98	53.38	52.38	-0.30%	114,605
Apr 23, 2026	53.30	53.55	53.18	53.54	52.54	0.64%	142,255
Apr 22, 2026	53.08	53.28	52.97	53.20	52.20	0.76%	135,068
Apr 21, 2026	52.75	53.03	52.43	52.80	51.81	0.23%	159,778
Apr 20, 2026	52.73	52.81	52.41	52.68	51.69	0.21%	201,528
Apr 17, 2026	52.54	52.59	51.85	52.57	51.58	-0.83%	294,260
Apr 16, 2026	52.80	53.26	52.79	53.01	52.02	0.57%	93,065
Apr 15, 2026	52.97	53.00	52.60	52.71	51.72	-0.26%	137,788
Apr 14, 2026	53.37	53.37	52.60	52.85	51.86	-1.01%	350,909
Apr 13, 2026	53.92	54.01	53.08	53.39	52.39	-0.67%	268,353
Apr 10, 2026	53.83	54.11	53.68	53.75	52.74	-0.15%	160,899
Apr 9, 2026	54.04	54.78	53.67	53.83	52.82	-0.28%	331,303
Apr 8, 2026	53.42	54.04	52.92	53.98	52.97	-0.41%	384,987
Apr 7, 2026	53.78	54.36	53.78	54.20	53.18	1.14%	119,676
Apr 6, 2026	53.65	53.96	53.51	53.59	52.58	-0.43%	178,635
Apr 2, 2026	53.93	54.03	53.45	53.82	52.81	0.62%	216,119
Apr 1, 2026	53.47	53.59	52.70	53.49	52.49	-0.71%	386,168
Mar 31, 2026	54.75	54.90	53.51	53.87	52.86	-1.37%	244,714
Mar 30, 2026	55.19	55.24	54.46	54.62	53.59	-0.60%	264,811
Mar 27, 2026	55.53	55.74	54.75	54.95	53.92	-0.92%	611,452
Mar 26, 2026	54.80	55.49	54.80	55.46	54.42	1.00%	228,737
Mar 25, 2026	54.90	55.00	54.66	54.91	53.88	-0.24%	258,504
Mar 24, 2026	54.70	55.56	54.66	55.04	54.01	0.73%	396,702
Mar 23, 2026	54.12	54.86	53.77	54.64	53.61	0.37%	387,999
Mar 20, 2026	54.56	54.94	54.25	54.44	53.42	-0.24%	487,181
Mar 19, 2026	54.04	54.72	53.93	54.57	53.55	1.21%	494,307
Mar 18, 2026	54.20	54.20	53.76	53.92	52.91	-0.46%	190,305
Mar 17, 2026	53.93	54.43	53.93	54.17	53.15	0.63%	199,434
Mar 16, 2026	53.80	53.97	53.53	53.83	52.82	0.19%	142,888
Mar 13, 2026	53.46	53.94	53.41	53.73	52.72	0.60%	221,021
Mar 12, 2026	53.94	54.06	53.41	53.41	52.41	-0.91%	213,469
Mar 11, 2026	53.34	53.98	53.34	53.90	52.89	1.03%	277,621
Mar 10, 2026	53.34	54.09	53.26	53.35	52.35	-0.56%	525,608
Mar 9, 2026	54.19	54.32	53.61	53.65	52.64	-0.80%	574,149
Mar 6, 2026	54.44	54.49	53.96	54.08	53.07	-0.48%	337,990
Mar 5, 2026	54.25	54.61	53.87	54.34	53.32	0.41%	247,315
Mar 4, 2026	53.91	54.16	53.40	54.12	53.10	0.07%	237,334
Mar 3, 2026	54.40	54.40	53.49	54.08	53.07	-0.31%	281,014
Mar 2, 2026	54.00	54.30	53.53	54.25	53.23	1.38%	266,771
Feb 27, 2026	53.43	53.52	53.15	53.51	52.51	0.39%	199,222
Feb 26, 2026	52.78	53.35	52.51	53.30	52.30	0.66%	294,683
Feb 25, 2026	53.40	53.40	52.50	52.95	51.96	-0.47%	193,695
Feb 24, 2026	53.34	53.34	52.72	53.20	52.20	-0.04%	292,241
Feb 23, 2026	53.31	53.64	52.86	53.22	52.22	-0.22%	234,957
Feb 20, 2026	53.00	53.34	52.86	53.34	52.34	0.28%	276,779
Feb 19, 2026	52.91	53.19	52.77	53.19	52.19	0.36%	244,927
Feb 18, 2026	53.15	53.64	53.00	53.00	52.01	0.26%	200,489
Feb 17, 2026	52.76	53.13	52.32	52.86	51.87	-0.11%	384,202
Feb 13, 2026	51.93	52.97	51.83	52.92	51.93	2.20%	303,544
Feb 12, 2026	52.26	52.47	51.52	51.78	50.81	-0.73%	403,615
Feb 11, 2026	51.87	52.19	51.85	52.16	51.18	0.97%	227,070
Feb 10, 2026	51.48	51.75	51.28	51.66	50.69	0.51%	271,641
Feb 9, 2026	51.12	51.58	50.93	51.40	50.44	0.45%	326,347
Feb 6, 2026	52.29	52.42	51.99	52.17	50.21	-0.06%	231,524
Feb 5, 2026	52.08	52.22	51.55	52.20	50.24	0.06%	364,669
Feb 4, 2026	51.81	52.33	51.70	52.17	50.21	0.85%	411,152
Feb 3, 2026	51.34	51.84	51.19	51.73	49.79	1.37%	311,852