MPAA(MPAA)
MPAA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.48 | $10.90 | $10.48 | $10.77 | 28,600 |
| 5/19/2026 | $10.42 | $10.75 | $10.12 | $10.47 | 55,712 |
| 5/18/2026 | $11.06 | $11.06 | $10.46 | $10.54 | 33,340 |
| 5/15/2026 | $11.20 | $11.49 | $10.85 | $10.96 | 67,710 |
| 5/14/2026 | $11.31 | $11.58 | $11.21 | $11.38 | 37,500 |
| 5/13/2026 | $11.19 | $11.33 | $11.04 | $11.19 | 39,808 |
| 5/12/2026 | $11.60 | $11.98 | $11.18 | $11.23 | 48,700 |
| 5/11/2026 | $11.66 | $12.00 | $11.33 | $11.60 | 42,000 |
| 5/8/2026 | $11.45 | $11.83 | $11.45 | $11.66 | 30,515 |
| 5/7/2026 | $11.66 | $11.94 | $11.25 | $11.47 | 41,144 |
| 5/6/2026 | $11.51 | $11.75 | $11.40 | $11.62 | 39,301 |
| 5/5/2026 | $11.18 | $11.55 | $11.13 | $11.35 | 32,800 |
| 5/4/2026 | $11.14 | $11.50 | $11.06 | $11.14 | 40,125 |
| 5/1/2026 | $11.21 | $11.37 | $11.01 | $11.24 | 65,900 |
| 4/30/2026 | $10.93 | $11.63 | $10.93 | $11.22 | 68,200 |
| 4/29/2026 | $11.03 | $11.31 | $10.93 | $10.97 | 65,400 |
| 4/28/2026 | $11.55 | $11.73 | $11.05 | $11.10 | 55,900 |
| 4/27/2026 | $11.55 | $11.98 | $11.55 | $11.62 | 61,200 |
| 4/24/2026 | $11.40 | $11.73 | $11.37 | $11.51 | 51,832 |
| 4/23/2026 | $11.51 | $11.63 | $11.34 | $11.47 | 30,200 |
| 4/22/2026 | $11.53 | $11.69 | $10.84 | $11.57 | 35,118 |
| 4/21/2026 | $11.84 | $11.93 | $11.46 | $11.49 | 53,327 |
| 4/20/2026 | $11.52 | $11.90 | $11.07 | $11.75 | 57,200 |
| 4/17/2026 | $11.42 | $12.00 | $11.14 | $11.66 | 98,800 |
| 4/16/2026 | $11.14 | $11.36 | $11.10 | $11.23 | 81,700 |
| 4/15/2026 | $11.26 | $11.52 | $11.14 | $11.18 | 70,600 |
| 4/14/2026 | $11.18 | $11.53 | $11.18 | $11.49 | 43,500 |
| 4/13/2026 | $11.16 | $11.55 | $11.16 | $11.37 | 34,926 |
| 4/10/2026 | $11.37 | $11.51 | $11.37 | $11.46 | 38,700 |
| 4/9/2026 | $11.14 | $11.41 | $11.14 | $11.36 | 56,100 |
| 4/8/2026 | $11.02 | $11.21 | $10.98 | $11.14 | 53,800 |
| 4/7/2026 | $10.50 | $10.76 | $10.37 | $10.63 | 61,707 |
| 4/6/2026 | $10.84 | $10.84 | $9.81 | $10.61 | 65,844 |
| 4/2/2026 | $10.80 | $11.06 | $10.74 | $10.79 | 273,400 |
| 4/1/2026 | $11.06 | $11.28 | $10.78 | $10.91 | 73,520 |
| 3/31/2026 | $10.88 | $11.21 | $10.82 | $11.06 | 75,800 |
| 3/30/2026 | $10.96 | $10.96 | $9.86 | $10.86 | 121,211 |
| 3/27/2026 | $11.02 | $11.18 | $10.80 | $10.90 | 74,000 |
| 3/26/2026 | $11.02 | $11.28 | $11.00 | $11.14 | 75,500 |
| 3/25/2026 | $10.92 | $11.20 | $10.80 | $11.19 | 83,600 |
| 3/24/2026 | $10.59 | $10.99 | $10.59 | $10.83 | 93,944 |
| 3/23/2026 | $10.40 | $10.83 | $10.35 | $10.74 | 119,321 |
| 3/20/2026 | $10.30 | $10.34 | $10.10 | $10.21 | 134,800 |
| 3/19/2026 | $10.16 | $10.49 | $10.13 | $10.36 | 103,339 |
| 3/18/2026 | $10.23 | $10.38 | $10.05 | $10.26 | 108,615 |
| 3/17/2026 | $10.18 | $10.47 | $10.18 | $10.35 | 77,407 |
| 3/16/2026 | $10.17 | $10.39 | $10.10 | $10.12 | 126,010 |
| 3/13/2026 | $10.33 | $10.34 | $10.05 | $10.12 | 138,700 |
| 3/12/2026 | $10.36 | $10.75 | $10.11 | $10.23 | 106,900 |
| 3/11/2026 | $10.20 | $10.56 | $10.19 | $10.45 | 145,220 |
| 3/10/2026 | $10.11 | $10.46 | $10.10 | $10.19 | 131,500 |
| 3/9/2026 | $10.38 | $10.57 | $10.01 | $10.15 | 220,900 |
| 3/6/2026 | $10.42 | $10.97 | $10.23 | $10.50 | 221,303 |
| 3/5/2026 | $10.22 | $10.63 | $10.19 | $10.35 | 152,523 |
| 3/4/2026 | $10.41 | $10.42 | $10.05 | $10.36 | 133,900 |
| 3/3/2026 | $10.07 | $10.49 | $9.82 | $10.41 | 139,139 |
| 3/2/2026 | $10.17 | $10.50 | $10.06 | $10.31 | 92,631 |
| 2/27/2026 | $10.20 | $10.50 | $10.07 | $10.34 | 120,304 |
| 2/26/2026 | $10.73 | $10.73 | $10.24 | $10.35 | 65,500 |
| 2/25/2026 | $10.74 | $10.85 | $10.44 | $10.77 | 71,700 |
| 2/24/2026 | $10.57 | $10.94 | $10.57 | $10.65 | 126,734 |
| 2/23/2026 | $10.46 | $10.70 | $10.36 | $10.58 | 256,342 |
| 2/20/2026 | $10.49 | $10.89 | $10.41 | $10.64 | 201,200 |