MLP(MLP)
MLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $16.12 | $16.55 | $16.12 | $16.48 | 9,436 |
| 7/10/2026 | $16.30 | $16.40 | $16.18 | $16.33 | 7,600 |
| 7/9/2026 | $16.96 | $17.26 | $16.27 | $16.54 | 25,426 |
| 7/8/2026 | $17.04 | $17.38 | $16.82 | $17.11 | 19,000 |
| 7/7/2026 | $17.35 | $17.35 | $17.03 | $17.15 | 13,119 |
| 7/6/2026 | $17.33 | $17.92 | $16.96 | $17.45 | 21,009 |
| 7/2/2026 | $17.38 | $17.66 | $17.38 | $17.50 | 5,800 |
| 7/1/2026 | $17.69 | $17.90 | $17.60 | $17.69 | 12,600 |
| 6/30/2026 | $17.91 | $18.10 | $17.20 | $17.78 | 13,500 |
| 6/29/2026 | $19.65 | $19.65 | $17.95 | $18.13 | 35,811 |
| 6/26/2026 | $17.74 | $19.92 | $17.57 | $19.92 | 128,440 |
| 6/25/2026 | $18.00 | $18.00 | $17.70 | $17.84 | 6,900 |
| 6/24/2026 | $18.53 | $18.68 | $17.72 | $17.73 | 25,100 |
| 6/23/2026 | $18.43 | $18.44 | $18.25 | $18.40 | 15,749 |
| 6/22/2026 | $18.50 | $18.50 | $18.06 | $18.32 | 17,345 |
| 6/18/2026 | $17.95 | $18.44 | $17.33 | $18.44 | 39,500 |
| 6/17/2026 | $17.75 | $18.00 | $17.75 | $17.80 | 8,405 |
| 6/16/2026 | $17.67 | $18.28 | $17.67 | $17.83 | 8,100 |
| 6/15/2026 | $18.09 | $18.39 | $17.22 | $17.80 | 14,700 |
| 6/12/2026 | $17.86 | $18.37 | $17.86 | $18.28 | 19,544 |
| 6/11/2026 | $17.13 | $17.90 | $17.13 | $17.86 | 9,832 |
| 6/10/2026 | $17.99 | $17.99 | $17.62 | $17.73 | 19,500 |
| 6/9/2026 | $17.45 | $17.95 | $17.45 | $17.78 | 9,325 |
| 6/8/2026 | $17.19 | $17.35 | $17.16 | $17.25 | 8,500 |
| 6/5/2026 | $17.29 | $17.37 | $16.76 | $17.08 | 5,347 |
| 6/4/2026 | $16.91 | $17.93 | $16.91 | $17.35 | 12,100 |
| 6/3/2026 | $16.45 | $16.81 | $16.45 | $16.70 | 13,900 |
| 6/2/2026 | $16.54 | $16.58 | $16.32 | $16.45 | 21,633 |
| 6/1/2026 | $17.26 | $17.26 | $16.53 | $16.54 | 27,216 |
| 5/29/2026 | $17.38 | $17.38 | $16.93 | $16.93 | 5,911 |
| 5/28/2026 | $17.00 | $17.38 | $16.69 | $17.34 | 6,400 |
| 5/27/2026 | $17.21 | $17.21 | $17.00 | $17.01 | 3,916 |
| 5/26/2026 | $17.18 | $17.23 | $16.89 | $17.10 | 15,800 |
| 5/22/2026 | $17.15 | $17.85 | $17.03 | $17.30 | 14,235 |
| 5/21/2026 | $16.83 | $17.06 | $16.76 | $17.02 | 12,111 |
| 5/20/2026 | $17.13 | $17.27 | $17.00 | $17.00 | 19,702 |
| 5/19/2026 | $15.01 | $18.20 | $15.01 | $17.13 | 60,100 |
| 5/18/2026 | $15.14 | $15.22 | $14.97 | $14.97 | 8,244 |
| 5/15/2026 | $15.00 | $15.14 | $14.95 | $14.95 | 11,312 |
| 5/14/2026 | $15.08 | $15.25 | $15.08 | $15.16 | 5,900 |
| 5/13/2026 | $15.05 | $15.24 | $15.05 | $15.16 | 11,223 |
| 5/12/2026 | $15.22 | $15.28 | $15.14 | $15.14 | 8,802 |
| 5/11/2026 | $15.55 | $15.56 | $15.26 | $15.35 | 6,643 |
| 5/8/2026 | $15.77 | $15.82 | $15.63 | $15.66 | 4,730 |
| 5/7/2026 | $15.69 | $15.89 | $15.61 | $15.78 | 9,803 |
| 5/6/2026 | $15.50 | $15.85 | $15.48 | $15.66 | 14,649 |
| 5/5/2026 | $15.06 | $15.62 | $15.06 | $15.57 | 18,044 |
| 5/4/2026 | $15.35 | $15.35 | $15.08 | $15.11 | 14,700 |
| 5/1/2026 | $15.42 | $15.56 | $15.42 | $15.46 | 9,246 |
| 4/30/2026 | $15.14 | $15.99 | $15.14 | $15.52 | 35,800 |
| 4/29/2026 | $15.61 | $15.69 | $15.19 | $15.22 | 10,401 |
| 4/28/2026 | $15.69 | $15.78 | $15.51 | $15.70 | 7,120 |
| 4/27/2026 | $15.45 | $15.66 | $15.38 | $15.45 | 13,500 |
| 4/24/2026 | $15.50 | $15.60 | $15.35 | $15.54 | 13,000 |
| 4/23/2026 | $15.42 | $15.57 | $15.33 | $15.39 | 5,130 |
| 4/22/2026 | $15.49 | $15.74 | $15.25 | $15.50 | 20,100 |
| 4/21/2026 | $16.07 | $16.11 | $15.38 | $15.38 | 9,209 |
| 4/20/2026 | $16.23 | $16.23 | $16.02 | $16.09 | 20,400 |
| 4/17/2026 | $16.15 | $16.48 | $16.04 | $16.38 | 17,728 |
| 4/16/2026 | $16.14 | $16.14 | $15.92 | $16.01 | 9,932 |
| 4/15/2026 | $16.04 | $16.28 | $16.04 | $16.19 | 8,000 |
| 4/14/2026 | $15.90 | $16.17 | $15.90 | $16.10 | 20,240 |