MPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.08	32.11	32.07	32.11	32.11	-0.09%	2,671
Apr 27, 2026	32.26	32.26	32.11	32.14	32.14	-0.19%	19,589
Apr 24, 2026	32.16	32.20	32.16	32.20	32.20	-0.19%	20,503
Apr 23, 2026	32.28	32.32	32.07	32.26	32.26	0.04%	29,952
Apr 22, 2026	32.30	32.30	32.20	32.25	32.25	0.24%	9,026
Apr 21, 2026	32.31	32.39	32.17	32.17	32.17	-0.74%	9,546
Apr 20, 2026	32.39	32.42	32.36	32.41	32.41	-0.09%	11,483
Apr 17, 2026	32.44	32.53	32.41	32.44	32.44	0.83%	18,123
Apr 16, 2026	32.20	32.23	32.13	32.17	32.17	0.04%	49,353
Apr 15, 2026	32.14	32.19	32.10	32.16	32.16	-	13,114
Apr 14, 2026	31.93	32.17	31.93	32.16	32.16	0.69%	16,708
Apr 13, 2026	31.61	31.94	31.61	31.94	31.94	0.45%	14,495
Apr 10, 2026	31.87	31.90	31.80	31.80	31.80	-0.44%	6,646
Apr 9, 2026	31.78	32.01	31.76	31.94	31.94	0.27%	21,596
Apr 8, 2026	31.77	31.85	31.75	31.85	31.85	1.30%	17,581
Apr 7, 2026	31.27	31.44	31.26	31.44	31.44	0.07%	38,775
Apr 6, 2026	31.41	31.46	31.39	31.42	31.42	0.09%	17,622
Apr 2, 2026	31.18	31.41	31.18	31.39	31.39	0.13%	22,237
Apr 1, 2026	31.24	31.46	31.24	31.35	31.35	0.35%	8,257
Mar 31, 2026	30.96	31.31	30.96	31.24	31.24	1.13%	24,715
Mar 30, 2026	30.94	31.01	30.84	30.89	30.89	0.26%	24,217
Mar 27, 2026	31.05	31.05	30.78	30.81	30.81	-0.74%	30,624
Mar 26, 2026	31.29	31.29	31.01	31.04	31.04	-1.24%	27,089
Mar 25, 2026	31.45	31.46	31.33	31.43	31.34	0.45%	9,266
Mar 24, 2026	31.23	31.41	31.23	31.29	31.20	-0.60%	20,818
Mar 23, 2026	31.47	31.55	31.36	31.48	31.39	0.84%	31,951
Mar 20, 2026	31.44	31.44	31.18	31.22	31.12	-1.01%	24,624
Mar 19, 2026	31.52	31.59	31.42	31.54	31.44	-0.17%	19,969
Mar 18, 2026	31.70	31.74	31.59	31.59	31.50	-0.92%	23,800
Mar 17, 2026	31.99	31.99	31.87	31.88	31.79	0.17%	17,527
Mar 16, 2026	31.72	31.87	31.72	31.83	31.73	0.51%	14,206
Mar 13, 2026	31.76	31.76	31.65	31.67	31.58	-0.22%	4,818
Mar 12, 2026	31.85	31.85	31.70	31.74	31.65	-0.84%	10,679
Mar 11, 2026	32.03	32.04	31.98	32.01	31.91	-0.47%	40,114
Mar 10, 2026	32.20	32.35	32.16	32.16	32.06	-0.28%	35,773
Mar 9, 2026	31.91	32.28	31.87	32.25	32.15	0.34%	29,436
Mar 6, 2026	32.03	32.19	32.03	32.14	32.04	-0.59%	15,351
Mar 5, 2026	32.34	32.34	32.22	32.33	32.23	-0.61%	20,654
Mar 4, 2026	32.39	32.59	32.39	32.53	32.43	0.15%	57,622
Mar 3, 2026	32.25	32.52	32.22	32.48	32.38	-0.40%	36,286
Mar 2, 2026	32.56	32.67	32.54	32.61	32.51	-0.46%	37,680
Feb 27, 2026	32.61	32.76	32.61	32.76	32.66	0.40%	13,949
Feb 26, 2026	32.53	32.66	32.53	32.63	32.53	0.01%	43,275
Feb 25, 2026	32.63	32.64	32.57	32.63	32.53	0.13%	21,023
Feb 24, 2026	32.49	32.59	32.49	32.59	32.49	0.32%	11,470
Feb 23, 2026	32.59	32.59	32.46	32.48	32.38	-0.33%	46,760
Feb 20, 2026	32.53	32.60	32.48	32.59	32.49	0.09%	21,986
Feb 19, 2026	32.47	32.56	32.42	32.56	32.46	0.12%	55,135
Feb 18, 2026	32.53	32.54	32.47	32.52	32.42	0.03%	41,670
Feb 17, 2026	32.52	32.52	32.38	32.51	32.41	0.06%	21,757
Feb 13, 2026	32.44	32.58	32.44	32.49	32.39	0.31%	34,320
Feb 12, 2026	32.52	32.55	32.37	32.39	32.29	0.30%	28,502
Feb 11, 2026	32.15	32.31	32.15	32.29	32.19	0.53%	44,584
Feb 10, 2026	31.95	32.22	31.95	32.12	32.02	0.53%	25,650
Feb 9, 2026	31.84	31.98	31.84	31.95	31.85	-0.09%	37,054
Feb 6, 2026	31.72	31.98	31.72	31.98	31.88	1.02%	49,249
Feb 5, 2026	31.69	31.69	31.62	31.66	31.56	-0.23%	9,987
Feb 4, 2026	31.73	31.80	31.73	31.73	31.64	0.57%	13,441
Feb 3, 2026	31.54	31.65	31.45	31.55	31.46	0.58%	20,355
Feb 2, 2026	31.32	31.43	31.32	31.37	31.27	-0.13%	13,577
Jan 30, 2026	31.28	31.41	31.26	31.41	31.32	0.16%	5,226
Jan 29, 2026	31.38	31.41	31.33	31.36	31.27	0.07%	28,507
Jan 28, 2026	31.40	31.40	31.30	31.34	31.24	-0.32%	5,655
Jan 27, 2026	31.28	31.47	31.28	31.44	31.35	-	22,536
Jan 26, 2026	31.37	31.51	31.37	31.44	31.35	0.11%	33,619
Jan 23, 2026	31.31	31.41	31.30	31.41	31.31	0.11%	31,750
Jan 22, 2026	31.41	31.47	31.34	31.37	31.28	-0.16%	28,209
Jan 21, 2026	31.30	31.48	31.24	31.42	31.33	0.67%	33,851
Jan 20, 2026	31.24	31.29	31.15	31.21	31.12	-0.64%	55,951
Jan 16, 2026	31.33	31.41	31.33	31.41	31.32	-0.10%	21,613
Jan 15, 2026	31.39	31.49	31.38	31.44	31.35	0.13%	15,530
Jan 14, 2026	31.31	31.41	31.30	31.40	31.31	0.51%	47,178
Jan 13, 2026	31.16	31.24	31.06	31.24	31.15	0.39%	32,922
Jan 12, 2026	31.08	31.12	31.06	31.12	31.03	0.22%	17,958
Jan 9, 2026	31.08	31.08	31.01	31.05	30.96	0.51%	35,134
Jan 8, 2026	30.89	30.93	30.87	30.89	30.80	0.50%	19,728
Jan 7, 2026	31.06	31.06	30.74	30.74	30.65	-0.74%	61,824
Jan 6, 2026	30.85	30.99	30.85	30.97	30.88	0.62%	21,823
Jan 5, 2026	30.80	30.80	30.60	30.78	30.69	-0.03%	26,569
Jan 2, 2026	30.70	30.82	30.61	30.79	30.70	0.39%	32,321
Dec 31, 2025	30.77	30.78	30.67	30.67	30.58	-0.39%	46,957
Dec 30, 2025	30.75	30.85	30.75	30.79	30.70	-0.03%	14,692
Dec 29, 2025	30.74	30.86	30.74	30.80	30.71	-0.10%	38,875
Dec 26, 2025	30.81	30.83	30.75	30.83	30.74	0.13%	20,305
Dec 24, 2025	30.74	30.79	30.70	30.79	30.70	0.16%	41,779
Dec 23, 2025	30.64	30.74	30.63	30.74	30.65	0.20%	23,667
Dec 22, 2025	30.59	30.74	30.59	30.68	30.59	0.29%	65,696
Dec 19, 2025	30.61	30.67	30.59	30.59	30.50	-0.19%	8,693
Dec 18, 2025	30.71	30.71	30.62	30.65	30.56	-0.51%	18,889
Dec 17, 2025	30.84	30.84	30.76	30.81	30.51	0.05%	17,614
Dec 16, 2025	30.80	30.82	30.73	30.79	30.50	-0.42%	39,707
Dec 15, 2025	30.86	30.92	30.79	30.92	30.63	0.49%	28,040
Dec 12, 2025	30.78	30.88	30.74	30.77	30.48	-0.03%	35,558
Dec 11, 2025	30.76	30.83	30.74	30.78	30.49	0.52%	22,949
Dec 10, 2025	30.49	30.68	30.49	30.62	30.33	0.66%	16,624
Dec 9, 2025	30.58	30.58	30.42	30.42	30.13	-0.29%	52,404
Dec 8, 2025	30.67	30.67	30.51	30.51	30.22	-0.75%	43,238
Dec 5, 2025	30.83	30.83	30.74	30.74	30.45	-0.25%	19,166
Dec 4, 2025	30.88	30.88	30.77	30.82	30.52	-0.28%	41,422
Dec 3, 2025	30.88	30.93	30.88	30.91	30.61	0.24%	13,784