MLPI(MLPI)
MLPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $54.31 | $55.22 | $54.29 | $55.02 | 370,958 |
| 8/13/2026 | $54.07 | $54.60 | $54.00 | $54.33 | 258,400 |
| 8/12/2026 | $53.73 | $54.58 | $53.67 | $54.36 | 323,972 |
| 8/11/2026 | $53.88 | $54.28 | $53.84 | $54.15 | 324,245 |
| 8/10/2026 | $53.25 | $53.87 | $53.20 | $53.83 | 418,378 |
| 8/7/2026 | $53.30 | $53.56 | $52.92 | $52.92 | 381,800 |
| 8/6/2026 | $53.54 | $53.79 | $53.18 | $53.40 | 234,000 |
| 8/5/2026 | $53.57 | $53.60 | $52.77 | $52.90 | 464,752 |
| 8/4/2026 | $53.79 | $53.90 | $53.02 | $53.56 | 660,235 |
| 8/3/2026 | $54.20 | $54.34 | $53.73 | $54.20 | 449,228 |
| 7/31/2026 | $54.50 | $54.53 | $54.08 | $54.35 | 385,278 |
| 7/30/2026 | $53.90 | $54.39 | $53.66 | $54.39 | 292,343 |
| 7/29/2026 | $54.46 | $54.55 | $53.77 | $53.90 | 280,547 |
| 7/28/2026 | $54.40 | $54.40 | $53.61 | $53.73 | 523,359 |
| 7/27/2026 | $54.99 | $55.25 | $54.31 | $54.49 | 702,833 |
| 7/24/2026 | $55.78 | $56.18 | $55.55 | $55.55 | 448,548 |
| 7/23/2026 | $55.99 | $56.10 | $55.42 | $55.76 | 317,815 |
| 7/22/2026 | $55.32 | $55.63 | $55.10 | $55.47 | 272,428 |
| 7/21/2026 | $56.00 | $56.18 | $55.50 | $55.86 | 415,650 |
| 7/20/2026 | $56.21 | $56.75 | $56.00 | $56.29 | 623,600 |
| 7/17/2026 | $56.66 | $56.71 | $56.00 | $56.25 | 379,011 |
| 7/16/2026 | $56.20 | $56.50 | $55.94 | $56.42 | 311,071 |
| 7/15/2026 | $56.50 | $56.59 | $55.95 | $56.18 | 344,608 |
| 7/14/2026 | $56.27 | $56.50 | $56.11 | $56.49 | 278,425 |
| 7/13/2026 | $56.22 | $56.27 | $55.69 | $56.13 | 502,912 |
| 7/10/2026 | $55.88 | $55.88 | $55.20 | $55.48 | 227,041 |
| 7/9/2026 | $55.82 | $56.22 | $55.75 | $55.77 | 282,553 |
| 7/8/2026 | $56.20 | $56.32 | $55.66 | $56.18 | 370,838 |
| 7/7/2026 | $55.41 | $56.02 | $55.05 | $55.85 | 381,241 |
| 7/6/2026 | $54.96 | $55.46 | $54.75 | $54.77 | 559,923 |
| 7/2/2026 | $54.42 | $55.05 | $54.37 | $55.05 | 260,900 |
| 7/1/2026 | $54.76 | $55.00 | $54.25 | $54.37 | 326,389 |
| 6/30/2026 | $55.49 | $55.76 | $54.98 | $55.02 | 310,464 |
| 6/29/2026 | $56.18 | $56.35 | $55.32 | $55.44 | 370,533 |
| 6/26/2026 | $55.82 | $56.26 | $55.63 | $56.07 | 177,900 |
| 6/25/2026 | $55.00 | $56.15 | $54.95 | $55.85 | 194,740 |
| 6/24/2026 | $55.40 | $55.43 | $54.87 | $55.34 | 221,330 |
| 6/23/2026 | $54.95 | $55.78 | $54.55 | $55.70 | 222,101 |
| 6/22/2026 | $54.27 | $55.15 | $54.16 | $55.10 | 271,909 |
| 6/18/2026 | $54.34 | $54.40 | $53.40 | $54.27 | 337,553 |
| 6/17/2026 | $54.50 | $54.75 | $54.21 | $54.35 | 280,624 |
| 6/16/2026 | $54.60 | $55.08 | $54.39 | $54.52 | 415,192 |
| 6/15/2026 | $55.66 | $55.80 | $55.01 | $55.61 | 611,241 |
| 6/12/2026 | $55.69 | $56.58 | $55.33 | $56.16 | 257,024 |
| 6/11/2026 | $56.07 | $56.40 | $55.69 | $55.69 | 392,805 |
| 6/10/2026 | $55.55 | $56.20 | $55.48 | $55.94 | 279,342 |
| 6/9/2026 | $55.25 | $55.45 | $54.81 | $55.26 | 269,890 |
| 6/8/2026 | $55.93 | $55.96 | $55.25 | $55.25 | 393,986 |
| 6/5/2026 | $55.78 | $56.00 | $55.43 | $55.80 | 329,900 |
| 6/4/2026 | $55.29 | $56.00 | $55.09 | $55.94 | 177,628 |
| 6/3/2026 | $55.75 | $56.06 | $55.41 | $55.41 | 314,300 |
| 6/2/2026 | $54.72 | $55.49 | $54.65 | $55.39 | 301,900 |
| 6/1/2026 | $55.00 | $55.15 | $54.53 | $54.53 | 462,152 |
| 5/29/2026 | $55.53 | $55.53 | $54.49 | $54.52 | 483,175 |
| 5/28/2026 | $56.16 | $56.22 | $55.35 | $55.42 | 241,963 |
| 5/27/2026 | $56.30 | $56.44 | $55.80 | $55.87 | 332,584 |
| 5/26/2026 | $57.27 | $57.54 | $56.80 | $56.81 | 443,496 |
| 5/22/2026 | $57.40 | $57.70 | $57.15 | $57.62 | 253,798 |
| 5/21/2026 | $57.46 | $57.73 | $57.22 | $57.50 | 222,479 |
| 5/20/2026 | $57.38 | $57.91 | $57.10 | $57.26 | 259,729 |
| 5/19/2026 | $57.98 | $58.47 | $57.70 | $58.30 | 495,407 |