MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	72.86	73.11	72.07	72.48	72.48	-0.22%	349,131
Mar 4, 2026	72.64	72.85	71.59	72.64	72.64	-0.10%	337,095
Mar 3, 2026	73.21	73.31	71.99	72.71	72.71	-0.14%	373,073
Mar 2, 2026	72.50	73.10	71.65	72.81	72.81	2.22%	579,247
Feb 27, 2026	70.85	71.34	70.54	71.23	71.23	0.71%	245,726
Feb 26, 2026	69.81	71.16	69.49	70.73	70.73	1.04%	198,572
Feb 25, 2026	70.05	70.05	69.03	70.00	70.00	0.03%	212,007
Feb 24, 2026	70.07	70.35	69.11	69.98	69.98	-0.28%	302,713
Feb 23, 2026	70.10	70.77	69.75	70.18	70.18	0.23%	274,638
Feb 20, 2026	69.45	70.02	69.24	70.02	70.02	0.70%	243,573
Feb 19, 2026	69.50	69.94	69.23	69.53	69.53	0.49%	320,565
Feb 18, 2026	69.47	69.90	69.18	69.19	69.19	0.23%	264,107
Feb 17, 2026	69.69	69.74	68.29	69.03	69.03	-1.00%	246,423
Feb 13, 2026	68.22	69.79	68.21	69.73	69.73	2.54%	410,808
Feb 12, 2026	68.24	68.86	67.78	68.00	68.00	-0.21%	311,454
Feb 11, 2026	67.77	68.34	67.64	68.14	68.14	1.14%	279,015
Feb 10, 2026	67.27	67.59	67.01	67.37	67.37	0.52%	234,454
Feb 9, 2026	66.21	67.07	66.11	67.02	67.02	0.04%	198,797
Feb 6, 2026	66.53	67.25	66.53	66.99	66.25	0.68%	250,185
Feb 5, 2026	65.97	66.58	65.56	66.54	65.80	0.44%	222,843
Feb 4, 2026	66.04	66.34	65.28	66.25	65.52	0.35%	263,521
Feb 3, 2026	64.83	66.08	64.74	66.02	65.29	2.26%	251,461
Feb 2, 2026	64.73	65.02	64.43	64.56	63.85	-1.21%	392,866
Jan 30, 2026	65.40	65.84	64.28	65.35	64.63	-0.37%	304,013
Jan 29, 2026	65.63	66.08	65.23	65.59	64.87	0.99%	305,411
Jan 28, 2026	64.26	65.14	64.23	64.95	64.23	1.25%	225,486
Jan 27, 2026	63.54	64.28	63.54	64.15	63.44	0.94%	235,445
Jan 26, 2026	64.26	64.48	63.27	63.55	62.85	-0.44%	267,672
Jan 23, 2026	63.79	64.20	63.66	63.83	63.12	0.66%	320,651
Jan 22, 2026	62.77	63.55	62.70	63.41	62.71	1.37%	240,748
Jan 21, 2026	62.39	63.06	62.20	62.55	61.86	1.20%	273,341
Jan 20, 2026	62.37	62.72	61.73	61.81	61.13	-0.83%	409,759
Jan 16, 2026	61.40	62.33	61.40	62.33	61.64	1.50%	698,720
Jan 15, 2026	61.18	61.58	60.83	61.41	60.73	-0.20%	334,336
Jan 14, 2026	60.92	61.86	60.92	61.53	60.85	1.07%	277,747
Jan 13, 2026	60.30	61.13	60.26	60.88	60.21	1.31%	662,069
Jan 12, 2026	60.03	60.36	59.76	60.09	59.43	0.07%	415,484
Jan 9, 2026	60.10	60.55	59.81	60.05	59.39	-0.12%	303,222
Jan 8, 2026	59.43	60.24	59.29	60.12	59.46	1.47%	480,970
Jan 7, 2026	59.42	59.55	59.22	59.25	58.60	-0.19%	515,396
Jan 6, 2026	60.73	60.73	59.18	59.36	58.70	-2.26%	537,415
Jan 5, 2026	61.79	61.79	59.39	60.73	60.06	-0.72%	526,117
Jan 2, 2026	60.44	61.49	60.11	61.17	60.49	1.06%	441,514
Dec 31, 2025	60.74	60.80	60.30	60.53	59.86	-0.41%	228,647
Dec 30, 2025	60.54	60.85	60.50	60.78	60.11	0.50%	180,297
Dec 29, 2025	60.30	60.72	60.30	60.48	59.73	0.48%	366,750
Dec 26, 2025	60.40	60.57	60.00	60.19	59.45	-0.50%	142,499
Dec 24, 2025	60.50	60.66	60.39	60.49	59.74	-0.07%	81,736
Dec 23, 2025	59.81	60.57	59.76	60.53	59.78	1.03%	171,237
Dec 22, 2025	59.54	59.91	59.39	59.91	59.17	1.08%	309,127
Dec 19, 2025	59.33	59.78	59.27	59.27	58.54	0.10%	191,979
Dec 18, 2025	59.65	59.99	59.14	59.21	58.48	-0.54%	354,256
Dec 17, 2025	59.32	59.80	59.07	59.53	58.79	0.74%	360,577
Dec 16, 2025	60.00	60.00	59.02	59.09	58.36	-2.02%	256,587
Dec 15, 2025	60.34	60.34	59.81	60.31	59.56	-0.07%	316,654
Dec 12, 2025	60.47	60.66	59.89	60.35	59.60	0.10%	459,292
Dec 11, 2025	59.97	60.48	59.89	60.29	59.54	0.30%	578,437
Dec 10, 2025	60.86	60.86	59.84	60.11	59.37	-1.05%	389,871
Dec 9, 2025	61.06	61.58	60.74	60.75	60.00	-0.41%	218,911
Dec 8, 2025	61.33	61.33	60.95	61.00	60.25	-0.86%	283,042
Dec 5, 2025	61.81	62.00	61.44	61.53	60.77	-0.23%	363,551
Dec 4, 2025	60.78	61.67	60.71	61.67	60.91	1.68%	211,731
Dec 3, 2025	60.33	60.93	60.30	60.65	59.90	1.02%	128,832
Dec 2, 2025	60.96	61.01	60.04	60.04	59.30	-1.46%	201,083
Dec 1, 2025	60.63	61.11	60.63	60.93	60.18	0.12%	230,168
Nov 28, 2025	60.12	60.95	60.12	60.86	60.11	1.37%	133,537
Nov 26, 2025	59.61	60.29	59.59	60.04	59.30	0.84%	512,585
Nov 25, 2025	59.14	59.64	58.93	59.54	58.80	0.34%	676,245
Nov 24, 2025	59.58	59.65	58.86	59.34	58.61	-0.50%	1,215,062
Nov 21, 2025	59.48	59.84	59.06	59.64	58.90	0.12%	530,634
Nov 20, 2025	59.90	60.59	59.38	59.57	58.83	-0.22%	507,722
Nov 19, 2025	59.40	59.86	59.05	59.70	58.96	-0.10%	267,127
Nov 18, 2025	59.53	59.99	59.48	59.76	59.02	-0.02%	232,415
Nov 17, 2025	60.41	60.56	59.61	59.77	59.03	-1.01%	350,857
Nov 14, 2025	59.45	60.55	59.12	60.38	59.63	1.55%	530,809
Nov 13, 2025	59.56	60.04	59.12	59.46	58.72	-0.34%	458,080
Nov 12, 2025	59.58	59.94	59.58	59.66	58.92	0.39%	775,613
Nov 11, 2025	59.47	59.78	59.40	59.43	58.69	0.19%	301,385
Nov 10, 2025	59.01	59.52	58.57	59.32	58.59	0.95%	437,493
Nov 7, 2025	58.10	58.85	57.71	58.76	58.03	0.03%	359,274
Nov 6, 2025	58.58	58.96	58.54	58.74	57.29	0.44%	291,592
Nov 5, 2025	57.80	58.78	57.77	58.48	57.04	1.11%	613,446
Nov 4, 2025	57.92	58.08	57.66	57.84	56.41	-1.20%	529,738
Nov 3, 2025	58.40	58.54	57.80	58.54	57.10	-0.03%	578,763
Oct 31, 2025	58.59	58.64	58.16	58.56	57.12	0.21%	565,944
Oct 30, 2025	58.16	58.81	57.78	58.44	57.00	0.38%	355,458
Oct 29, 2025	58.82	58.92	57.97	58.22	56.79	-1.22%	386,195
Oct 28, 2025	58.86	58.94	58.36	58.94	57.49	0.14%	354,791
Oct 27, 2025	58.70	58.86	58.43	58.86	57.41	0.53%	289,998
Oct 24, 2025	59.30	59.30	58.42	58.55	57.11	-0.76%	308,853
Oct 23, 2025	60.26	60.29	59.00	59.00	57.55	-1.34%	229,977
Oct 22, 2025	59.44	59.97	59.02	59.80	58.33	1.08%	264,470
Oct 21, 2025	59.47	59.49	58.99	59.16	57.70	-0.07%	237,535
Oct 20, 2025	59.00	59.40	59.00	59.20	57.74	0.94%	166,844
Oct 17, 2025	58.67	58.83	58.38	58.65	57.20	0.09%	804,063
Oct 16, 2025	59.61	59.73	58.50	58.60	57.16	-1.51%	343,681
Oct 15, 2025	59.61	60.26	59.39	59.50	58.03	0.25%	250,271
Oct 14, 2025	59.21	59.54	58.84	59.35	57.89	-0.47%	364,133
Oct 13, 2025	60.00	60.00	59.37	59.63	58.16	0.68%	228,407
Oct 10, 2025	60.35	60.81	59.23	59.23	57.77	-2.16%	286,768