MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.67	75.15	74.50	75.12	75.12	0.37%	302,374
Jun 25, 2026	73.26	75.02	73.24	74.84	74.84	2.21%	247,259
Jun 24, 2026	73.66	73.81	72.86	73.22	73.22	-1.39%	289,147
Jun 23, 2026	72.88	74.25	72.51	74.25	74.25	1.68%	355,206
Jun 22, 2026	72.28	73.27	71.94	73.02	73.02	1.07%	329,861
Jun 18, 2026	71.90	72.45	70.83	72.25	72.25	0.51%	851,096
Jun 17, 2026	72.52	72.61	71.79	71.88	71.88	-0.73%	310,727
Jun 16, 2026	72.64	73.17	72.22	72.41	72.41	-0.93%	517,493
Jun 15, 2026	72.96	73.59	72.59	73.09	73.09	-1.47%	441,416
Jun 12, 2026	73.62	74.91	73.18	74.18	74.18	0.30%	367,387
Jun 11, 2026	74.67	75.09	73.77	73.96	73.96	-0.46%	432,211
Jun 10, 2026	73.34	74.82	73.34	74.30	74.30	1.36%	402,698
Jun 9, 2026	73.16	73.61	72.52	73.30	73.30	-0.08%	353,063
Jun 8, 2026	73.81	74.24	73.22	73.36	73.36	-0.27%	257,104
Jun 5, 2026	74.32	74.58	73.56	73.56	73.56	-1.02%	339,722
Jun 4, 2026	73.39	74.42	73.33	74.32	74.32	1.52%	247,707
Jun 3, 2026	73.64	74.42	73.21	73.21	73.21	-0.39%	388,655
Jun 2, 2026	72.05	73.50	72.05	73.50	73.50	2.03%	561,069
Jun 1, 2026	72.20	72.68	72.00	72.04	72.04	0.15%	485,933
May 29, 2026	73.18	73.18	71.72	71.93	71.93	-1.90%	432,222
May 28, 2026	74.49	74.52	73.30	73.32	73.32	-1.11%	304,404
May 27, 2026	75.02	75.03	73.97	74.14	74.14	-1.93%	325,601
May 26, 2026	76.93	77.10	75.55	75.60	75.60	-2.24%	347,909
May 22, 2026	76.54	77.41	76.48	77.33	77.33	1.06%	182,058
May 21, 2026	76.89	77.33	76.29	76.52	76.52	0.05%	379,010
May 20, 2026	77.48	78.36	76.35	76.48	76.48	-1.47%	309,767
May 19, 2026	76.99	77.82	76.50	77.62	77.62	0.74%	518,359
May 18, 2026	75.94	77.12	75.60	77.05	77.05	1.17%	412,092
May 15, 2026	75.99	76.26	75.59	76.16	76.16	0.87%	304,634
May 14, 2026	74.32	75.68	74.31	75.50	75.50	1.48%	520,948
May 13, 2026	74.00	74.46	73.63	74.40	74.40	0.32%	319,836
May 12, 2026	73.55	74.17	73.09	74.16	74.16	1.30%	252,916
May 11, 2026	72.37	73.32	72.20	73.21	73.21	2.06%	287,769
May 8, 2026	73.41	73.60	72.42	72.49	71.73	-1.13%	451,614
May 7, 2026	72.60	73.38	72.03	73.32	72.55	-0.42%	473,643
May 6, 2026	74.27	74.59	73.38	73.63	72.86	-2.36%	510,683
May 5, 2026	75.38	75.98	75.07	75.41	74.62	-0.26%	336,548
May 4, 2026	75.04	75.80	74.82	75.61	74.82	0.80%	223,411
May 1, 2026	75.65	75.65	74.50	75.01	74.23	-1.15%	526,494
Apr 30, 2026	73.41	75.89	73.30	75.88	75.09	3.04%	298,435
Apr 29, 2026	73.27	73.68	73.02	73.64	72.87	1.14%	266,505
Apr 28, 2026	72.05	73.04	72.05	72.81	72.05	1.70%	1,036,103
Apr 27, 2026	71.86	72.30	71.33	71.59	70.84	-0.01%	591,630
Apr 24, 2026	71.31	71.76	70.87	71.60	70.85	0.24%	209,471
Apr 23, 2026	71.14	71.59	70.92	71.43	70.68	0.88%	229,767
Apr 22, 2026	70.61	71.13	70.53	70.81	70.07	0.80%	2,445,893
Apr 21, 2026	70.55	71.02	69.73	70.25	69.52	-0.09%	216,601
Apr 20, 2026	70.73	70.98	70.20	70.31	69.58	-0.23%	248,325
Apr 17, 2026	70.17	70.58	69.18	70.47	69.73	-0.77%	784,821
Apr 16, 2026	70.79	71.66	70.67	71.02	70.28	0.40%	221,968
Apr 15, 2026	70.94	71.26	70.65	70.74	70.00	-0.58%	334,854
Apr 14, 2026	71.70	71.70	70.50	71.15	70.41	-1.07%	433,826
Apr 13, 2026	73.24	73.24	71.38	71.92	71.17	-0.98%	446,926
Apr 10, 2026	72.79	73.14	72.30	72.63	71.87	-0.44%	254,407
Apr 9, 2026	73.50	74.70	72.60	72.95	72.19	-0.42%	646,744
Apr 8, 2026	71.78	73.40	71.07	73.26	72.49	-1.31%	582,813
Apr 7, 2026	73.53	74.77	73.44	74.23	73.45	1.19%	427,182
Apr 6, 2026	73.06	73.55	72.90	73.36	72.59	0.20%	455,459
Apr 2, 2026	73.56	73.83	72.70	73.21	72.45	0.77%	603,292
Apr 1, 2026	73.04	73.41	71.92	72.65	71.89	-1.74%	939,518
Mar 31, 2026	74.74	74.96	72.93	73.94	73.17	-0.98%	542,940
Mar 30, 2026	75.95	75.95	74.48	74.67	73.89	-0.88%	569,186
Mar 27, 2026	75.54	76.40	75.15	75.33	74.54	-0.17%	756,628
Mar 26, 2026	75.11	75.82	74.81	75.46	74.67	0.75%	452,130
Mar 25, 2026	74.69	75.27	74.39	74.90	74.12	-0.24%	370,067
Mar 24, 2026	74.47	75.89	74.41	75.08	74.30	0.90%	432,652
Mar 23, 2026	72.60	74.54	72.34	74.41	73.63	1.46%	673,082
Mar 20, 2026	74.04	74.59	73.15	73.34	72.57	-0.56%	855,620
Mar 19, 2026	72.77	74.40	72.77	73.75	72.98	1.92%	512,454
Mar 18, 2026	72.61	72.61	71.87	72.36	71.60	-0.29%	194,754
Mar 17, 2026	72.58	73.25	72.47	72.57	71.81	0.33%	300,429
Mar 16, 2026	72.32	72.40	71.69	72.33	71.57	0.25%	528,722
Mar 13, 2026	71.89	72.56	71.74	72.15	71.40	0.56%	292,325
Mar 12, 2026	72.40	72.86	71.75	71.75	71.00	-0.57%	513,591
Mar 11, 2026	71.30	72.21	71.30	72.16	71.41	0.98%	876,186
Mar 10, 2026	71.91	72.31	71.38	71.46	70.71	-0.57%	374,665
Mar 9, 2026	72.85	72.90	71.82	71.87	71.12	-1.06%	421,502
Mar 6, 2026	72.81	73.04	72.26	72.64	71.88	0.22%	845,712
Mar 5, 2026	72.86	73.11	72.07	72.48	71.72	-0.22%	349,269
Mar 4, 2026	72.64	72.85	71.59	72.64	71.88	-0.10%	337,095
Mar 3, 2026	73.21	73.31	71.99	72.71	71.95	-0.14%	373,738
Mar 2, 2026	72.50	73.10	71.65	72.81	72.05	2.22%	579,413
Feb 27, 2026	70.85	71.34	70.54	71.23	70.49	0.71%	245,839
Feb 26, 2026	69.81	71.16	69.49	70.73	69.99	1.04%	198,616
Feb 25, 2026	70.05	70.05	69.03	70.00	69.27	0.03%	212,072
Feb 24, 2026	70.07	70.35	69.11	69.98	69.25	-0.28%	302,738
Feb 23, 2026	70.10	70.77	69.75	70.18	69.45	0.23%	275,639
Feb 20, 2026	69.45	70.02	69.24	70.02	69.29	0.70%	243,605
Feb 19, 2026	69.50	69.94	69.23	69.53	68.80	0.49%	320,780
Feb 18, 2026	69.47	69.90	69.18	69.19	68.47	0.23%	264,300
Feb 17, 2026	69.69	69.74	68.29	69.03	68.31	-1.00%	246,492
Feb 13, 2026	68.22	69.79	68.21	69.73	69.00	2.54%	411,037
Feb 12, 2026	68.24	68.86	67.78	68.00	67.29	-0.21%	311,459
Feb 11, 2026	67.77	68.34	67.64	68.14	67.43	1.14%	279,040
Feb 10, 2026	67.27	67.59	67.01	67.37	66.67	0.52%	234,546
Feb 9, 2026	66.21	67.07	66.11	67.02	66.32	1.16%	198,797
Feb 6, 2026	66.53	67.25	66.53	66.99	65.56	0.68%	250,185
Feb 5, 2026	65.97	66.58	65.56	66.54	65.12	0.44%	222,843
Feb 4, 2026	66.04	66.34	65.28	66.25	64.83	0.35%	263,521
Feb 3, 2026	64.83	66.08	64.74	66.02	64.61	2.26%	251,461