MLPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.71	54.09	53.56	54.03	54.03	1.10%	162,078
Apr 27, 2026	53.50	53.72	53.26	53.44	53.44	0.11%	188,236
Apr 24, 2026	53.46	53.46	52.98	53.38	53.38	-0.30%	114,605
Apr 23, 2026	53.30	53.55	53.18	53.54	53.54	0.64%	142,247
Apr 22, 2026	53.08	53.28	52.97	53.20	53.20	0.76%	134,139
Apr 21, 2026	52.75	53.03	52.43	52.80	52.80	0.23%	159,778
Apr 20, 2026	52.73	52.81	52.41	52.68	52.68	0.21%	201,184
Apr 17, 2026	52.54	52.59	51.85	52.57	52.57	-0.83%	293,433
Apr 16, 2026	52.80	53.26	52.79	53.01	53.01	0.57%	93,060
Apr 15, 2026	52.97	53.00	52.60	52.71	52.71	-0.26%	137,754
Apr 14, 2026	53.37	53.37	52.60	52.85	52.85	-1.01%	350,899
Apr 13, 2026	53.92	54.01	53.08	53.39	53.39	-0.67%	267,946
Apr 10, 2026	53.83	54.11	53.68	53.75	53.75	-0.15%	160,896
Apr 9, 2026	54.04	54.78	53.67	53.83	53.83	-0.28%	331,303
Apr 8, 2026	53.42	54.04	52.92	53.98	53.98	-0.41%	384,961
Apr 7, 2026	53.78	54.36	53.78	54.20	54.20	1.14%	117,665
Apr 6, 2026	53.65	53.96	53.51	53.59	53.59	-0.43%	178,552
Apr 2, 2026	53.93	54.03	53.45	53.82	53.82	0.62%	216,099
Apr 1, 2026	53.47	53.59	52.70	53.49	53.49	-0.71%	386,036
Mar 31, 2026	54.75	54.90	53.51	53.87	53.87	-1.37%	244,633
Mar 30, 2026	55.19	55.24	54.46	54.62	54.62	-0.60%	264,757
Mar 27, 2026	55.53	55.74	54.75	54.95	54.95	-0.92%	611,375
Mar 26, 2026	54.80	55.49	54.80	55.46	55.46	1.00%	228,122
Mar 25, 2026	54.90	55.00	54.66	54.91	54.91	-0.24%	257,890
Mar 24, 2026	54.70	55.56	54.66	55.04	55.04	0.73%	396,698
Mar 23, 2026	54.12	54.86	53.77	54.64	54.64	0.37%	387,387
Mar 20, 2026	54.56	54.94	54.25	54.44	54.44	-0.24%	486,791
Mar 19, 2026	54.04	54.72	53.93	54.57	54.57	1.21%	494,124
Mar 18, 2026	54.20	54.20	53.76	53.92	53.92	-0.46%	190,182
Mar 17, 2026	53.93	54.43	53.93	54.17	54.17	0.63%	199,332
Mar 16, 2026	53.80	53.97	53.53	53.83	53.83	0.19%	142,777
Mar 13, 2026	53.46	53.94	53.41	53.73	53.73	0.60%	221,020
Mar 12, 2026	53.94	54.06	53.41	53.41	53.41	-0.91%	211,269
Mar 11, 2026	53.34	53.98	53.34	53.90	53.90	1.03%	277,611
Mar 10, 2026	53.34	54.09	53.26	53.35	53.35	-0.56%	525,593
Mar 9, 2026	54.19	54.32	53.61	53.65	53.65	-0.80%	574,149
Mar 6, 2026	54.44	54.49	53.96	54.08	54.08	-0.48%	337,856
Mar 5, 2026	54.25	54.61	53.87	54.34	54.34	0.41%	247,013
Mar 4, 2026	53.91	54.16	53.40	54.12	54.12	0.07%	236,942
Mar 3, 2026	54.40	54.40	53.49	54.08	54.08	-0.31%	280,714
Mar 2, 2026	54.00	54.30	53.53	54.25	54.25	1.38%	266,039
Feb 27, 2026	53.43	53.52	53.15	53.51	53.51	0.39%	198,715
Feb 26, 2026	52.78	53.35	52.51	53.30	53.30	0.66%	294,352
Feb 25, 2026	53.40	53.40	52.50	52.95	52.95	-0.47%	193,695
Feb 24, 2026	53.34	53.34	52.72	53.20	53.20	-0.04%	291,974
Feb 23, 2026	53.31	53.64	52.86	53.22	53.22	-0.22%	234,905
Feb 20, 2026	53.00	53.34	52.86	53.34	53.34	0.28%	276,738
Feb 19, 2026	52.91	53.19	52.77	53.19	53.19	0.36%	244,873
Feb 18, 2026	53.15	53.64	53.00	53.00	53.00	0.26%	200,484
Feb 17, 2026	52.76	53.13	52.32	52.86	52.86	-0.11%	384,145
Feb 13, 2026	51.93	52.97	51.83	52.92	52.92	2.20%	303,402
Feb 12, 2026	52.26	52.47	51.52	51.78	51.78	-0.73%	403,615
Feb 11, 2026	51.87	52.19	51.85	52.16	52.16	0.97%	227,070
Feb 10, 2026	51.48	51.75	51.28	51.66	51.66	0.51%	271,415
Feb 9, 2026	51.12	51.58	50.93	51.40	51.40	-1.48%	326,347
Feb 6, 2026	52.29	52.42	51.99	52.17	51.17	-0.06%	231,524
Feb 5, 2026	52.08	52.22	51.55	52.20	51.20	0.06%	364,669
Feb 4, 2026	51.81	52.33	51.70	52.17	51.17	0.85%	411,152
Feb 3, 2026	51.34	51.84	51.19	51.73	50.74	1.37%	311,852
Feb 2, 2026	51.06	51.38	50.85	51.03	50.05	-0.89%	260,154
Jan 30, 2026	51.76	51.87	50.72	51.49	50.50	-0.52%	324,523
Jan 29, 2026	51.92	52.04	51.58	51.76	50.77	0.68%	270,124
Jan 28, 2026	51.20	51.55	51.17	51.41	50.42	0.59%	240,862
Jan 27, 2026	50.82	51.20	50.74	51.11	50.13	0.59%	167,655
Jan 26, 2026	51.00	51.00	50.38	50.81	49.84	0.38%	144,893
Jan 23, 2026	50.96	51.07	50.58	50.62	49.65	-0.24%	222,137
Jan 22, 2026	50.56	50.74	50.35	50.74	49.77	0.36%	125,963
Jan 21, 2026	50.85	51.03	50.35	50.56	49.59	0.42%	248,474
Jan 20, 2026	50.77	50.85	50.25	50.35	49.38	-0.71%	151,833
Jan 16, 2026	50.63	50.80	50.50	50.71	49.74	0.40%	268,174
Jan 15, 2026	50.32	50.54	50.09	50.51	49.54	-0.12%	154,084
Jan 14, 2026	50.30	50.75	50.29	50.57	49.60	0.66%	159,726
Jan 13, 2026	49.72	50.39	49.72	50.24	49.28	1.13%	186,468
Jan 12, 2026	49.27	49.68	49.25	49.68	48.73	0.83%	244,031
Jan 9, 2026	48.94	49.28	48.94	49.27	48.33	0.78%	345,005
Jan 8, 2026	48.35	49.01	48.21	48.89	47.95	1.28%	425,337
Jan 7, 2026	48.17	48.44	47.99	48.27	47.34	0.40%	193,507
Jan 6, 2026	48.87	48.87	48.03	48.08	47.16	-1.37%	279,584
Jan 5, 2026	48.90	49.00	48.04	48.75	47.82	-0.04%	512,165
Jan 2, 2026	48.44	48.94	48.13	48.77	47.84	0.74%	356,834
Dec 31, 2025	48.43	48.47	48.18	48.41	47.48	-0.06%	314,818
Dec 30, 2025	48.33	48.53	48.25	48.44	47.51	0.23%	336,764
Dec 29, 2025	48.28	48.50	48.20	48.33	47.40	0.15%	315,885
Dec 26, 2025	48.47	48.56	48.09	48.26	47.33	-0.52%	208,435
Dec 24, 2025	48.54	48.65	48.35	48.51	47.58	-	295,594
Dec 23, 2025	48.35	48.58	48.25	48.51	47.58	0.17%	551,824
Dec 22, 2025	48.47	48.47	48.07	48.43	47.50	0.35%	540,734
Dec 19, 2025	48.24	48.41	48.10	48.26	47.33	0.15%	231,147
Dec 18, 2025	48.43	48.58	48.02	48.19	47.27	-0.17%	318,379
Dec 17, 2025	48.47	48.47	48.03	48.27	47.34	0.48%	291,994
Dec 16, 2025	48.56	48.61	47.97	48.04	47.12	-1.62%	614,518
Dec 15, 2025	48.85	48.86	48.49	48.83	47.89	0.04%	440,122
Dec 12, 2025	48.95	48.96	48.60	48.81	47.87	0.21%	216,710
Dec 11, 2025	48.65	48.93	48.55	48.71	47.78	-0.10%	201,266
Dec 10, 2025	48.83	48.84	48.52	48.76	47.83	-0.10%	168,950
Dec 9, 2025	49.14	49.44	48.77	48.81	47.87	-0.65%	135,595
Dec 8, 2025	49.38	49.38	49.02	49.13	48.19	-0.63%	134,583
Dec 5, 2025	49.39	49.67	49.26	49.44	48.49	-0.30%	184,626
Dec 4, 2025	49.06	49.59	49.02	49.59	48.64	1.33%	196,545
Dec 3, 2025	48.71	49.20	48.61	48.94	48.00	0.66%	189,945