MPL.AXMPL.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.72 | $4.72 | $4.67 | $4.71 | 4.90M |
| 1/14/2026 | $4.76 | $4.77 | $4.70 | $4.72 | 5.59M |
| 1/13/2026 | $4.76 | $4.78 | $4.73 | $4.75 | 4.93M |
| 1/12/2026 | $4.80 | $4.89 | $4.69 | $4.75 | 5.41M |
| 1/9/2026 | $4.83 | $4.85 | $4.79 | $4.85 | 5.12M |
| 1/8/2026 | $4.70 | $4.80 | $4.70 | $4.79 | 6.06M |
| 1/7/2026 | $4.65 | $4.76 | $4.64 | $4.75 | 4.37M |
| 1/6/2026 | $4.72 | $4.74 | $4.67 | $4.68 | 4.86M |
| 1/5/2026 | $4.78 | $4.80 | $4.74 | $4.75 | 3.52M |
| 1/2/2026 | $4.79 | $4.83 | $4.79 | $4.81 | 2.02M |
| 12/31/2025 | $4.81 | $4.82 | $4.78 | $4.79 | 1.81M |
| 12/30/2025 | $4.78 | $4.84 | $4.78 | $4.81 | 2.96M |
| 12/29/2025 | $4.76 | $4.80 | $4.75 | $4.75 | 3.63M |
| 12/24/2025 | $4.78 | $4.80 | $4.75 | $4.77 | 1.81M |
| 12/23/2025 | $4.75 | $4.83 | $4.74 | $4.83 | 4.93M |
| 12/22/2025 | $4.76 | $4.79 | $4.75 | $4.77 | 3.07M |
| 12/19/2025 | $4.78 | $4.80 | $4.76 | $4.76 | 12.15M |
| 12/18/2025 | $4.79 | $4.83 | $4.76 | $4.78 | 5.59M |
| 12/17/2025 | $4.75 | $4.81 | $4.70 | $4.78 | 6.37M |
| 12/16/2025 | $4.79 | $4.82 | $4.75 | $4.79 | 7.35M |
| 12/15/2025 | $4.78 | $4.78 | $4.70 | $4.77 | 5.17M |
| 12/12/2025 | $4.70 | $4.71 | $4.67 | $4.69 | 4.92M |
| 12/11/2025 | $4.61 | $4.67 | $4.60 | $4.67 | 6.27M |
| 12/10/2025 | $4.66 | $4.69 | $4.63 | $4.66 | 6.96M |
| 12/9/2025 | $4.55 | $4.66 | $4.54 | $4.65 | 6.75M |
| 12/8/2025 | $4.49 | $4.54 | $4.45 | $4.53 | 5.13M |
| 12/5/2025 | $4.48 | $4.52 | $4.45 | $4.50 | 11.75M |
| 12/4/2025 | $4.58 | $4.59 | $4.50 | $4.54 | 8.31M |
| 12/3/2025 | $4.62 | $4.65 | $4.58 | $4.61 | 5.85M |
| 12/2/2025 | $4.65 | $4.66 | $4.61 | $4.64 | 8.21M |
| 12/1/2025 | $4.73 | $4.76 | $4.65 | $4.65 | 8.07M |
| 11/28/2025 | $4.76 | $4.77 | $4.74 | $4.75 | 4.36M |
| 11/27/2025 | $4.80 | $4.80 | $4.71 | $4.78 | 3.58M |
| 11/26/2025 | $4.77 | $4.82 | $4.75 | $4.79 | 7.31M |
| 11/25/2025 | $4.83 | $4.85 | $4.71 | $4.73 | 10.38M |
| 11/24/2025 | $4.75 | $4.86 | $4.71 | $4.86 | 17.41M |
| 11/21/2025 | $4.77 | $4.79 | $4.71 | $4.75 | 6.64M |
| 11/20/2025 | $4.77 | $4.83 | $4.77 | $4.79 | 5.01M |
| 11/19/2025 | $4.80 | $4.81 | $4.75 | $4.81 | 3.94M |
| 11/18/2025 | $4.85 | $4.87 | $4.80 | $4.81 | 3.86M |
| 11/17/2025 | $4.84 | $4.88 | $4.82 | $4.88 | 2.97M |
| 11/14/2025 | $4.83 | $4.92 | $4.82 | $4.86 | 4.27M |
| 11/13/2025 | $5.02 | $5.02 | $4.83 | $4.86 | 7.70M |
| 11/12/2025 | $5.04 | $5.06 | $4.97 | $5.02 | 7.70M |
| 11/11/2025 | $5.00 | $5.04 | $4.99 | $5.01 | 4.78M |
| 11/10/2025 | $4.92 | $4.97 | $4.92 | $4.97 | 5.03M |
| 11/9/2025 | $4.92 | $4.97 | $4.91 | $4.97 | 5.03M |
| 11/7/2025 | $4.96 | $5.05 | $4.94 | $4.94 | 5.73M |
| 11/6/2025 | $4.93 | $4.99 | $4.92 | $4.94 | 7.06M |
| 11/5/2025 | $4.91 | $4.94 | $4.88 | $4.90 | 5.37M |
| 11/4/2025 | $4.88 | $4.90 | $4.84 | $4.84 | 3.70M |
| 11/3/2025 | $4.91 | $4.92 | $4.81 | $4.88 | 5.98M |
| 10/31/2025 | $4.86 | $4.91 | $4.84 | $4.88 | 7.06M |
| 10/30/2025 | $4.83 | $4.96 | $4.83 | $4.86 | 6.72M |
| 10/29/2025 | $4.95 | $4.95 | $4.84 | $4.84 | 3.38M |
| 10/28/2025 | $4.79 | $4.91 | $4.79 | $4.90 | 7.43M |
| 10/27/2025 | $4.79 | $4.82 | $4.76 | $4.79 | 4.81M |
| 10/24/2025 | $4.77 | $4.79 | $4.74 | $4.77 | 4.31M |
| 10/23/2025 | $4.71 | $4.79 | $4.70 | $4.77 | 4.62M |
| 10/22/2025 | $4.72 | $4.72 | $4.67 | $4.70 | 3.52M |
| 10/21/2025 | $4.73 | $4.73 | $4.68 | $4.71 | 3.19M |
| 10/20/2025 | $4.67 | $4.71 | $4.65 | $4.70 | 4.60M |
| 10/17/2025 | $4.70 | $4.78 | $4.64 | $4.67 | 6.87M |