MLP.V(MLP.V)
MLP.V
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $2.93 | $2.95 | $2.81 | $2.89 | 254,148 |
| 8/26/2026 | $2.81 | $2.92 | $2.81 | $2.88 | 268,800 |
| 8/25/2026 | $2.75 | $2.82 | $2.69 | $2.77 | 108,400 |
| 8/24/2026 | $2.84 | $2.86 | $2.67 | $2.76 | 308,848 |
| 8/21/2026 | $2.82 | $2.89 | $2.60 | $2.88 | 488,300 |
| 8/20/2026 | $2.75 | $2.89 | $2.73 | $2.82 | 229,300 |
| 8/19/2026 | $2.78 | $2.82 | $2.72 | $2.75 | 173,107 |
| 8/18/2026 | $2.65 | $2.81 | $2.65 | $2.76 | 286,500 |
| 8/17/2026 | $2.79 | $2.83 | $2.62 | $2.66 | 353,932 |
| 8/14/2026 | $2.60 | $2.79 | $2.58 | $2.75 | 412,225 |
| 8/13/2026 | $2.42 | $2.62 | $2.42 | $2.60 | 339,532 |
| 8/12/2026 | $2.29 | $2.46 | $2.23 | $2.45 | 351,700 |
| 8/11/2026 | $2.28 | $2.28 | $2.20 | $2.24 | 122,900 |
| 8/10/2026 | $2.30 | $2.35 | $2.20 | $2.28 | 421,201 |
| 8/7/2026 | $2.37 | $2.45 | $2.36 | $2.42 | 250,000 |
| 8/6/2026 | $2.16 | $2.43 | $2.13 | $2.39 | 267,136 |
| 8/5/2026 | $2.20 | $2.25 | $2.08 | $2.17 | 377,303 |
| 8/4/2026 | $2.18 | $2.23 | $2.09 | $2.20 | 90,700 |
| 7/31/2026 | $2.19 | $2.26 | $2.11 | $2.18 | 67,100 |
| 7/30/2026 | $2.18 | $2.26 | $2.14 | $2.17 | 156,000 |
| 7/29/2026 | $2.15 | $2.15 | $2.05 | $2.11 | 104,640 |
| 7/28/2026 | $2.28 | $2.28 | $2.09 | $2.16 | 206,740 |
| 7/27/2026 | $2.44 | $2.44 | $2.15 | $2.30 | 261,344 |
| 7/24/2026 | $2.36 | $2.44 | $2.34 | $2.41 | 306,713 |
| 7/23/2026 | $2.27 | $2.47 | $2.27 | $2.43 | 265,044 |
| 7/22/2026 | $2.30 | $2.36 | $2.23 | $2.27 | 167,231 |
| 7/21/2026 | $2.07 | $2.34 | $2.07 | $2.31 | 327,935 |
| 7/20/2026 | $2.05 | $2.05 | $1.99 | $2.03 | 117,200 |
| 7/17/2026 | $1.98 | $2.04 | $1.96 | $2.04 | 95,715 |
| 7/16/2026 | $2.05 | $2.05 | $1.98 | $2.03 | 142,100 |
| 7/15/2026 | $2.02 | $2.07 | $1.95 | $2.07 | 157,629 |
| 7/14/2026 | $1.99 | $2.05 | $1.95 | $2.01 | 218,300 |
| 7/13/2026 | $2.00 | $2.05 | $1.94 | $2.01 | 250,400 |
| 7/10/2026 | $2.00 | $2.02 | $1.94 | $1.98 | 131,500 |
| 7/9/2026 | $2.15 | $2.15 | $1.94 | $1.98 | 429,341 |
| 7/8/2026 | $1.98 | $2.25 | $1.95 | $2.18 | 537,629 |
| 7/7/2026 | $2.02 | $2.04 | $1.95 | $2.04 | 126,539 |
| 7/6/2026 | $2.10 | $2.10 | $1.99 | $2.01 | 239,349 |
| 7/3/2026 | $1.99 | $2.08 | $1.98 | $2.08 | 212,000 |
| 7/2/2026 | $1.87 | $1.97 | $1.87 | $1.97 | 376,800 |
| 6/30/2026 | $1.87 | $1.89 | $1.83 | $1.85 | 161,700 |
| 6/29/2026 | $1.87 | $1.88 | $1.79 | $1.88 | 159,700 |
| 6/26/2026 | $1.86 | $1.91 | $1.81 | $1.85 | 295,017 |
| 6/25/2026 | $1.79 | $1.95 | $1.73 | $1.88 | 417,400 |
| 6/24/2026 | $1.82 | $1.86 | $1.73 | $1.77 | 463,244 |
| 6/23/2026 | $1.91 | $1.92 | $1.82 | $1.82 | 360,400 |
| 6/22/2026 | $1.95 | $2.00 | $1.85 | $1.99 | 247,300 |
| 6/19/2026 | $1.86 | $2.02 | $1.85 | $1.95 | 189,700 |
| 6/18/2026 | $1.90 | $1.93 | $1.82 | $1.86 | 278,603 |
| 6/17/2026 | $1.98 | $2.00 | $1.90 | $1.94 | 242,421 |
| 6/16/2026 | $2.05 | $2.05 | $1.94 | $1.94 | 118,800 |
| 6/15/2026 | $2.01 | $2.09 | $1.98 | $2.02 | 201,702 |
| 6/12/2026 | $1.92 | $1.98 | $1.89 | $1.96 | 151,500 |
| 6/11/2026 | $1.88 | $1.92 | $1.83 | $1.91 | 213,300 |
| 6/10/2026 | $1.85 | $1.92 | $1.78 | $1.87 | 276,100 |
| 6/9/2026 | $1.98 | $1.98 | $1.80 | $1.88 | 425,800 |
| 6/8/2026 | $2.01 | $2.02 | $1.87 | $1.92 | 668,541 |
| 6/5/2026 | $2.23 | $2.23 | $1.95 | $1.97 | 826,600 |
| 6/4/2026 | $2.20 | $2.25 | $2.15 | $2.23 | 217,500 |
| 6/3/2026 | $2.29 | $2.30 | $2.16 | $2.21 | 291,425 |
| 6/2/2026 | $2.20 | $2.35 | $2.20 | $2.32 | 210,906 |
| 6/1/2026 | $2.25 | $2.29 | $2.13 | $2.23 | 290,143 |