MPAC.L(MPAC.L)
MPAC.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $322.50 | $325.00 | $315.00 | $322.50 | 114,056 |
| 8/3/2026 | $325.00 | $335.00 | $315.00 | $322.50 | 70,664 |
| 7/31/2026 | $315.00 | $335.00 | $315.00 | $325.00 | 6,086 |
| 7/30/2026 | $325.00 | $325.00 | $315.00 | $325.00 | 24,811 |
| 7/29/2026 | $315.00 | $316.00 | $314.00 | $314.00 | 9,052 |
| 7/28/2026 | $325.00 | $325.00 | $315.00 | $325.00 | 6,841 |
| 7/27/2026 | $317.50 | $327.00 | $315.00 | $325.00 | 14,224 |
| 7/24/2026 | $322.50 | $331.00 | $315.00 | $317.00 | 63,556 |
| 7/23/2026 | $327.50 | $335.00 | $315.00 | $322.50 | 44,822 |
| 7/22/2026 | $327.50 | $332.80 | $320.00 | $327.50 | 22,335 |
| 7/21/2026 | $334.10 | $335.00 | $320.00 | $327.50 | 17,655 |
| 7/20/2026 | $325.00 | $335.00 | $320.00 | $327.50 | 26,131 |
| 7/17/2026 | $330.00 | $335.00 | $318.50 | $325.00 | 53,226 |
| 7/16/2026 | $315.00 | $340.00 | $313.35 | $332.50 | 132,707 |
| 7/15/2026 | $315.00 | $316.90 | $310.00 | $315.00 | 2.84M |
| 7/14/2026 | $310.00 | $315.00 | $305.00 | $315.00 | 25,230 |
| 7/13/2026 | $300.00 | $314.50 | $300.00 | $310.00 | 114,602 |
| 7/10/2026 | $292.50 | $310.00 | $285.00 | $300.00 | 192,670 |
| 7/9/2026 | $285.00 | $300.00 | $285.00 | $292.50 | 40,962 |
| 7/8/2026 | $275.00 | $295.00 | $270.00 | $285.00 | 305,229 |
| 7/7/2026 | $282.50 | $285.00 | $270.00 | $275.00 | 20,504 |
| 7/6/2026 | $287.50 | $287.50 | $280.00 | $285.00 | 25,905 |
| 7/3/2026 | $287.50 | $290.00 | $285.00 | $287.50 | 15,260 |
| 7/2/2026 | $285.00 | $290.00 | $280.00 | $287.50 | 36,842 |
| 7/1/2026 | $275.00 | $290.00 | $275.00 | $285.00 | 183,510 |
| 6/30/2026 | $267.50 | $289.87 | $265.00 | $275.00 | 115,656 |
| 6/29/2026 | $267.50 | $270.00 | $265.00 | $267.50 | 72,115 |
| 6/26/2026 | $250.00 | $269.96 | $248.00 | $267.50 | 86,834 |
| 6/25/2026 | $250.00 | $255.00 | $245.00 | $250.00 | 58,270 |
| 6/24/2026 | $250.00 | $255.00 | $246.67 | $250.00 | 84,159 |
| 6/23/2026 | $250.00 | $250.00 | $245.00 | $250.00 | 26,026 |
| 6/22/2026 | $245.00 | $250.00 | $245.00 | $250.00 | 22,780 |
| 6/19/2026 | $240.00 | $250.00 | $240.00 | $245.00 | 40,259 |
| 6/18/2026 | $235.00 | $249.00 | $230.00 | $245.00 | 44,780 |
| 6/17/2026 | $225.00 | $240.00 | $221.50 | $235.00 | 67,244 |
| 6/16/2026 | $222.50 | $230.00 | $220.00 | $225.00 | 72,018 |
| 6/15/2026 | $217.50 | $225.00 | $215.00 | $225.00 | 40,929 |
| 6/12/2026 | $215.00 | $220.00 | $210.00 | $215.00 | 192,179 |
| 6/11/2026 | $210.00 | $217.95 | $210.00 | $215.00 | 75,334 |
| 6/10/2026 | $212.50 | $215.00 | $205.00 | $210.00 | 69,133 |
| 6/9/2026 | $207.67 | $220.00 | $200.00 | $212.50 | 982,840 |
| 6/8/2026 | $202.40 | $236.98 | $200.00 | $210.00 | 3.20M |
| 6/5/2026 | $267.50 | $269.60 | $261.00 | $262.50 | 17,445 |
| 6/4/2026 | $272.50 | $280.00 | $265.00 | $272.50 | 39,721 |
| 6/3/2026 | $272.50 | $280.00 | $265.00 | $272.50 | 38,043 |
| 6/2/2026 | $262.50 | $279.00 | $255.00 | $272.50 | 95,803 |
| 6/1/2026 | $257.50 | $265.00 | $252.33 | $260.00 | 44,013 |
| 5/29/2026 | $257.50 | $265.00 | $250.00 | $257.50 | 27,980 |
| 5/28/2026 | $257.50 | $265.00 | $250.00 | $257.50 | 123,327 |
| 5/27/2026 | $257.50 | $265.00 | $255.00 | $257.50 | 29,342 |
| 5/26/2026 | $257.50 | $265.00 | $250.00 | $257.50 | 28,611 |
| 5/22/2026 | $257.50 | $265.00 | $250.00 | $257.50 | 38,551 |
| 5/21/2026 | $257.50 | $265.00 | $250.00 | $257.50 | 43,392 |
| 5/20/2026 | $255.00 | $262.45 | $250.00 | $257.50 | 45,324 |
| 5/19/2026 | $255.00 | $262.00 | $255.00 | $255.00 | 40,340 |
| 5/18/2026 | $257.50 | $260.00 | $250.00 | $255.00 | 5,920 |
| 5/15/2026 | $255.00 | $260.00 | $255.00 | $255.00 | 35,407 |
| 5/14/2026 | $260.00 | $264.40 | $250.00 | $257.50 | 28,942 |
| 5/13/2026 | $255.00 | $260.00 | $250.00 | $255.00 | 13,610 |
| 5/12/2026 | $255.00 | $260.00 | $250.00 | $255.00 | 25,252 |
| 5/11/2026 | $255.00 | $260.00 | $250.00 | $255.00 | 34,767 |
| 5/8/2026 | $255.00 | $259.40 | $250.00 | $255.00 | 12,191 |
| 5/7/2026 | $257.50 | $260.00 | $251.23 | $255.00 | 74,538 |