MPARK.ISMPARK.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $405.00 | $406.00 | $399.00 | $405.75 | 631,879 |
| 1/13/2026 | $395.00 | $408.00 | $391.25 | $404.75 | 821,537 |
| 1/12/2026 | $400.00 | $402.00 | $393.00 | $396.25 | 823,579 |
| 1/9/2026 | $393.25 | $400.50 | $389.75 | $398.75 | 973,646 |
| 1/8/2026 | $396.25 | $396.25 | $385.25 | $395.50 | 428,332 |
| 1/7/2026 | $396.75 | $399.75 | $390.75 | $396.25 | 659,555 |
| 1/6/2026 | $389.50 | $396.00 | $387.75 | $394.00 | 521,235 |
| 1/5/2026 | $382.50 | $389.75 | $377.75 | $388.50 | 633,283 |
| 1/2/2026 | $380.50 | $385.75 | $374.75 | $382.00 | 837,346 |
| 12/31/2025 | $371.75 | $380.50 | $371.00 | $380.50 | 1.19M |
| 12/30/2025 | $373.00 | $376.75 | $367.50 | $372.00 | 492,392 |
| 12/29/2025 | $380.00 | $381.25 | $370.00 | $372.75 | 640,371 |
| 12/26/2025 | $380.25 | $382.00 | $374.00 | $379.00 | 655,932 |
| 12/25/2025 | $374.50 | $379.75 | $372.00 | $378.75 | 360,426 |
| 12/24/2025 | $374.00 | $376.50 | $369.50 | $373.00 | 634,294 |
| 12/23/2025 | $370.00 | $374.00 | $365.00 | $366.50 | 578,003 |
| 12/22/2025 | $374.50 | $374.50 | $362.00 | $365.75 | 459,562 |
| 12/19/2025 | $369.75 | $375.00 | $365.00 | $375.00 | 1.31M |
| 12/18/2025 | $363.25 | $370.50 | $361.75 | $368.50 | 720,223 |
| 12/17/2025 | $359.00 | $362.25 | $356.00 | $360.75 | 332,180 |
| 12/16/2025 | $363.50 | $363.50 | $353.25 | $360.00 | 674,965 |
| 12/15/2025 | $360.25 | $363.50 | $354.00 | $363.50 | 742,151 |
| 12/12/2025 | $350.00 | $360.00 | $349.50 | $360.00 | 596,200 |
| 12/11/2025 | $345.00 | $352.75 | $342.75 | $350.00 | 1.62M |
| 12/10/2025 | $345.00 | $349.75 | $337.75 | $340.50 | 891,695 |
| 12/9/2025 | $334.00 | $349.25 | $332.25 | $342.00 | 1.01M |
| 12/8/2025 | $326.00 | $334.25 | $325.25 | $332.75 | 552,867 |
| 12/5/2025 | $322.75 | $326.50 | $321.00 | $326.00 | 298,203 |
| 12/4/2025 | $320.75 | $329.25 | $320.75 | $322.75 | 708,940 |
| 12/3/2025 | $325.50 | $328.00 | $317.75 | $320.75 | 612,999 |
| 12/2/2025 | $324.25 | $328.00 | $324.00 | $325.00 | 412,164 |
| 12/1/2025 | $329.75 | $329.75 | $322.75 | $324.25 | 696,141 |
| 11/28/2025 | $330.75 | $330.75 | $326.00 | $330.00 | 394,289 |
| 11/27/2025 | $328.50 | $334.75 | $328.50 | $330.75 | 481,121 |
| 11/26/2025 | $322.00 | $333.25 | $320.50 | $328.00 | 991,472 |
| 11/25/2025 | $319.75 | $323.75 | $316.75 | $322.00 | 590,269 |
| 11/24/2025 | $318.00 | $323.25 | $315.75 | $322.00 | 798,251 |
| 11/21/2025 | $315.00 | $319.00 | $311.25 | $319.00 | 717,092 |
| 11/20/2025 | $317.00 | $318.50 | $310.00 | $315.00 | 983,136 |
| 11/19/2025 | $308.25 | $315.25 | $307.75 | $314.75 | 1.03M |
| 11/18/2025 | $311.00 | $311.00 | $304.00 | $308.00 | 1.33M |
| 11/17/2025 | $314.00 | $316.75 | $309.00 | $311.00 | 939,513 |
| 11/14/2025 | $323.50 | $323.75 | $307.50 | $311.00 | 1.17M |
| 11/13/2025 | $330.00 | $332.00 | $321.25 | $322.00 | 1.33M |
| 11/12/2025 | $332.00 | $335.00 | $326.75 | $329.50 | 480,860 |
| 11/11/2025 | $340.25 | $340.50 | $325.00 | $331.75 | 756,474 |
| 11/10/2025 | $342.50 | $344.50 | $337.25 | $340.00 | 484,739 |
| 11/7/2025 | $343.50 | $348.50 | $340.50 | $342.00 | 738,118 |
| 11/6/2025 | $342.50 | $363.25 | $341.25 | $343.50 | 1.24M |
| 11/5/2025 | $334.75 | $342.75 | $318.25 | $342.50 | 766,289 |
| 11/4/2025 | $343.00 | $343.25 | $333.00 | $333.50 | 411,535 |
| 11/3/2025 | $338.00 | $343.00 | $335.50 | $340.00 | 652,899 |
| 10/31/2025 | $329.00 | $336.00 | $327.75 | $336.00 | 515,097 |
| 10/30/2025 | $332.00 | $335.00 | $327.00 | $329.00 | 477,821 |
| 10/28/2025 | $334.25 | $334.50 | $331.00 | $332.00 | 143,242 |
| 10/27/2025 | $332.50 | $335.00 | $329.50 | $334.50 | 472,107 |
| 10/24/2025 | $325.25 | $340.25 | $324.75 | $332.25 | 1.09M |
| 10/23/2025 | $326.50 | $328.50 | $322.50 | $325.00 | 716,544 |
| 10/22/2025 | $326.00 | $331.00 | $325.00 | $325.50 | 988,627 |
| 10/21/2025 | $329.00 | $331.00 | $321.50 | $324.25 | 878,734 |
| 10/20/2025 | $327.50 | $332.25 | $321.25 | $328.50 | 711,797 |
| 10/17/2025 | $332.75 | $333.00 | $320.00 | $325.00 | 707,405 |