MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.05	73.04	72.05	72.81	72.81	1.70%	1,036,077
Apr 27, 2026	71.86	72.30	71.33	71.59	71.59	-0.01%	591,561
Apr 24, 2026	71.31	71.76	70.87	71.60	71.60	0.24%	209,447
Apr 23, 2026	71.14	71.59	70.92	71.43	71.43	0.88%	229,627
Apr 22, 2026	70.61	71.13	70.53	70.81	70.81	0.80%	2,445,136
Apr 21, 2026	70.55	71.02	69.73	70.25	70.25	-0.09%	216,271
Apr 20, 2026	70.73	70.98	70.20	70.31	70.31	-0.23%	248,301
Apr 17, 2026	70.17	70.58	69.18	70.47	70.47	-0.77%	784,784
Apr 16, 2026	70.79	71.66	70.67	71.02	71.02	0.40%	221,832
Apr 15, 2026	70.94	71.26	70.65	70.74	70.74	-0.58%	334,622
Apr 14, 2026	71.70	71.70	70.50	71.15	71.15	-1.07%	433,714
Apr 13, 2026	73.24	73.24	71.38	71.92	71.92	-0.98%	446,436
Apr 10, 2026	72.79	73.14	72.30	72.63	72.63	-0.44%	254,403
Apr 9, 2026	73.50	74.70	72.60	72.95	72.95	-0.42%	646,744
Apr 8, 2026	71.78	73.40	71.07	73.26	73.26	-1.31%	582,813
Apr 7, 2026	73.53	74.77	73.44	74.23	74.23	1.19%	427,182
Apr 6, 2026	73.06	73.55	72.90	73.36	73.36	0.20%	455,459
Apr 2, 2026	73.56	73.83	72.70	73.21	73.21	0.77%	603,292
Apr 1, 2026	73.04	73.41	71.92	72.65	72.65	-1.74%	939,518
Mar 31, 2026	74.74	74.96	72.93	73.94	73.94	-0.98%	542,940
Mar 30, 2026	75.95	75.95	74.48	74.67	74.67	-0.88%	569,186
Mar 27, 2026	75.54	76.40	75.15	75.33	75.33	-0.17%	756,628
Mar 26, 2026	75.11	75.82	74.81	75.46	75.46	0.75%	452,130
Mar 25, 2026	74.69	75.27	74.39	74.90	74.90	-0.24%	370,067
Mar 24, 2026	74.47	75.89	74.41	75.08	75.08	0.90%	432,652
Mar 23, 2026	72.60	74.54	72.34	74.41	74.41	1.46%	673,082
Mar 20, 2026	74.04	74.59	73.15	73.34	73.34	-0.56%	855,620
Mar 19, 2026	72.77	74.40	72.77	73.75	73.75	1.92%	512,454
Mar 18, 2026	72.61	72.61	71.87	72.36	72.36	-0.29%	194,754
Mar 17, 2026	72.58	73.25	72.47	72.57	72.57	0.33%	300,429
Mar 16, 2026	72.32	72.40	71.69	72.33	72.33	0.25%	528,722
Mar 13, 2026	71.89	72.56	71.74	72.15	72.15	0.56%	292,325
Mar 12, 2026	72.40	72.86	71.75	71.75	71.75	-0.57%	513,591
Mar 11, 2026	71.30	72.21	71.30	72.16	72.16	0.98%	876,186
Mar 10, 2026	71.91	72.31	71.38	71.46	71.46	-0.57%	374,665
Mar 9, 2026	72.85	72.90	71.82	71.87	71.87	-1.06%	421,502
Mar 6, 2026	72.81	73.04	72.26	72.64	72.64	0.22%	845,712
Mar 5, 2026	72.86	73.11	72.07	72.48	72.48	-0.22%	349,269
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%	373,738
Mar 2, 2026	72.50	73.10	71.65	72.81	72.81	2.22%	579,413
Feb 27, 2026	70.85	71.34	70.54	71.23	71.23	0.71%	245,839
Feb 26, 2026	69.81	71.16	69.49	70.73	70.73	1.04%	198,616
Feb 25, 2026	70.05	70.05	69.03	70.00	70.00	0.03%	212,072
Feb 24, 2026	70.07	70.35	69.11	69.98	69.98	-0.28%	302,738
Feb 23, 2026	70.10	70.77	69.75	70.18	70.18	0.23%	275,639
Feb 20, 2026	69.45	70.02	69.24	70.02	70.02	0.70%	243,605
Feb 19, 2026	69.50	69.94	69.23	69.53	69.53	0.49%	320,780
Feb 18, 2026	69.47	69.90	69.18	69.19	69.19	0.23%	264,300
Feb 17, 2026	69.69	69.74	68.29	69.03	69.03	-1.00%	246,492
Feb 13, 2026	68.22	69.79	68.21	69.73	69.73	2.54%	411,037
Feb 12, 2026	68.24	68.86	67.78	68.00	68.00	-0.21%	311,459
Feb 11, 2026	67.77	68.34	67.64	68.14	68.14	1.14%	279,040
Feb 10, 2026	67.27	67.59	67.01	67.37	67.37	0.52%	234,546
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