MLPD(MLPD)
MLPD
$25.32—Stale · unknown old
NYSE • Last print unknown ago
$25.32—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $25.34 | $25.42 | $25.32 | $25.32 | 21,621 |
| 9/8/2026 | $25.20 | $25.35 | $25.17 | $25.24 | 22,700 |
| 9/4/2026 | $25.00 | $25.32 | $25.00 | $25.21 | 5,300 |
| 9/3/2026 | $25.08 | $25.32 | $25.08 | $25.21 | 4,631 |
| 9/2/2026 | $25.09 | $25.35 | $25.09 | $25.23 | 12,316 |
| 9/1/2026 | $25.32 | $25.34 | $25.03 | $25.15 | 11,422 |
| 8/31/2026 | $25.19 | $25.27 | $25.10 | $25.17 | 4,147 |
| 8/28/2026 | $25.28 | $25.28 | $24.89 | $25.06 | 4,714 |
| 8/27/2026 | $24.96 | $25.30 | $24.92 | $24.94 | 14,936 |
| 8/26/2026 | $24.99 | $25.26 | $24.92 | $25.19 | 12,000 |
| 8/25/2026 | $24.66 | $24.99 | $24.66 | $24.89 | 11,200 |
| 8/24/2026 | $24.89 | $25.02 | $24.77 | $24.96 | 247,319 |
| 8/21/2026 | $25.40 | $25.40 | $25.02 | $25.15 | 9,200 |
| 8/20/2026 | $25.45 | $25.45 | $25.09 | $25.28 | 10,931 |
| 8/19/2026 | $25.50 | $25.50 | $25.04 | $25.35 | 7,706 |
| 8/18/2026 | $25.40 | $25.41 | $25.31 | $25.36 | 2,900 |
| 8/17/2026 | $25.25 | $25.40 | $25.00 | $25.17 | 25,217 |
| 8/14/2026 | $25.21 | $25.25 | $24.78 | $25.15 | 3,519 |
| 8/13/2026 | $24.60 | $25.10 | $24.60 | $24.94 | 6,800 |
| 8/12/2026 | $24.79 | $25.06 | $24.75 | $25.06 | 7,000 |
| 8/11/2026 | $24.72 | $24.93 | $24.72 | $24.74 | 4,211 |
| 8/10/2026 | $24.39 | $24.76 | $24.39 | $24.65 | 11,714 |
| 8/7/2026 | $24.71 | $24.71 | $24.25 | $24.31 | 12,708 |
| 8/6/2026 | $24.59 | $24.66 | $24.36 | $24.59 | 12,430 |
| 8/5/2026 | $24.35 | $24.57 | $24.35 | $24.44 | 16,945 |
| 8/4/2026 | $24.60 | $24.78 | $24.38 | $24.71 | 22,100 |
| 8/3/2026 | $24.61 | $24.81 | $24.59 | $24.68 | 12,500 |
| 7/31/2026 | $24.88 | $24.91 | $24.72 | $24.81 | 3,100 |
| 7/30/2026 | $24.65 | $24.75 | $24.63 | $24.74 | 5,147 |
| 7/29/2026 | $24.75 | $24.75 | $24.50 | $24.68 | 5,400 |
| 7/28/2026 | $24.77 | $24.77 | $24.58 | $24.64 | 12,521 |
| 7/27/2026 | $24.90 | $24.93 | $24.76 | $24.79 | 54,526 |
| 7/24/2026 | $25.15 | $25.20 | $25.07 | $25.10 | 4,235 |
| 7/23/2026 | $25.10 | $25.10 | $25.03 | $25.08 | 15,464 |
| 7/22/2026 | $25.00 | $25.10 | $25.00 | $25.05 | 5,133 |
| 7/21/2026 | $24.88 | $24.95 | $24.85 | $24.93 | 16,700 |
| 7/20/2026 | $25.05 | $25.09 | $24.89 | $24.99 | 12,631 |
| 7/17/2026 | $25.03 | $25.29 | $25.01 | $25.10 | 15,800 |
| 7/16/2026 | $25.11 | $25.21 | $25.04 | $25.17 | 8,131 |
| 7/15/2026 | $25.21 | $25.21 | $25.18 | $25.20 | 8,700 |
| 7/14/2026 | $25.21 | $25.22 | $25.00 | $25.15 | 6,002 |
| 7/13/2026 | $25.10 | $25.19 | $25.06 | $25.17 | 5,444 |
| 7/10/2026 | $25.06 | $25.17 | $25.00 | $25.10 | 12,918 |
| 7/9/2026 | $25.17 | $25.18 | $25.04 | $25.11 | 9,500 |
| 7/8/2026 | $25.10 | $25.16 | $24.90 | $25.14 | 6,342 |
| 7/7/2026 | $24.90 | $25.10 | $24.90 | $25.00 | 8,100 |
| 7/6/2026 | $24.79 | $24.98 | $24.79 | $24.93 | 9,500 |
| 7/2/2026 | $24.88 | $24.99 | $24.76 | $24.89 | 7,843 |
| 7/1/2026 | $24.83 | $24.94 | $24.65 | $24.83 | 9,552 |
| 6/30/2026 | $24.85 | $25.03 | $24.84 | $24.93 | 10,100 |
| 6/29/2026 | $24.98 | $25.03 | $24.93 | $24.99 | 10,003 |
| 6/26/2026 | $24.72 | $25.05 | $24.72 | $24.98 | 7,500 |
| 6/25/2026 | $24.65 | $25.01 | $24.65 | $24.96 | 10,100 |
| 6/24/2026 | $24.94 | $24.94 | $24.65 | $24.78 | 6,001 |
| 6/23/2026 | $24.82 | $24.96 | $24.81 | $24.96 | 6,330 |
| 6/22/2026 | $24.78 | $24.86 | $24.60 | $24.86 | 7,042 |
| 6/18/2026 | $24.73 | $24.96 | $24.73 | $24.95 | 6,751 |
| 6/17/2026 | $24.75 | $24.99 | $24.75 | $24.84 | 15,821 |
| 6/16/2026 | $25.18 | $25.18 | $24.82 | $24.89 | 9,811 |
| 6/15/2026 | $25.00 | $25.37 | $25.00 | $25.22 | 20,600 |
| 6/12/2026 | $25.54 | $25.54 | $25.20 | $25.34 | 5,730 |