MPL.L(MPL.L)
MPL.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $1.43 | $1.75 | $1.33 | $1.60 | 10.27M |
| 8/10/2026 | $1.43 | $1.49 | $1.35 | $1.43 | 1.96M |
| 8/7/2026 | $1.65 | $1.70 | $1.35 | $1.43 | 10.23M |
| 8/6/2026 | $1.95 | $2.03 | $1.60 | $1.65 | 7.77M |
| 8/5/2026 | $1.70 | $1.99 | $1.60 | $1.90 | 6.42M |
| 8/4/2026 | $1.65 | $2.08 | $1.50 | $1.70 | 21.16M |
| 8/3/2026 | $1.25 | $1.80 | $1.20 | $1.70 | 23.77M |
| 7/31/2026 | $1.30 | $1.39 | $1.20 | $1.25 | 1.44M |
| 7/30/2026 | $1.33 | $1.39 | $1.20 | $1.30 | 2.79M |
| 7/29/2026 | $1.33 | $1.36 | $1.25 | $1.33 | 910,437 |
| 7/28/2026 | $1.33 | $1.36 | $1.25 | $1.33 | 1.73M |
| 7/27/2026 | $1.35 | $1.35 | $1.27 | $1.33 | 825,005 |
| 7/24/2026 | $1.35 | $1.40 | $1.30 | $1.35 | 879,014 |
| 7/23/2026 | $1.25 | $1.48 | $1.24 | $1.40 | 5.83M |
| 7/22/2026 | $1.25 | $1.40 | $1.16 | $1.25 | 2.20M |
| 7/21/2026 | $1.25 | $1.40 | $1.20 | $1.30 | 4.22M |
| 7/20/2026 | $1.33 | $1.40 | $1.20 | $1.25 | 3.65M |
| 7/17/2026 | $1.20 | $1.60 | $1.20 | $1.35 | 16.05M |
| 7/16/2026 | $1.20 | $1.30 | $1.13 | $1.20 | 278,047 |
| 7/15/2026 | $1.25 | $1.30 | $1.10 | $1.20 | 1.08M |
| 7/14/2026 | $1.23 | $1.30 | $1.10 | $1.25 | 3.79M |
| 7/13/2026 | $1.25 | $1.25 | $1.15 | $1.23 | 3.02M |
| 7/10/2026 | $1.30 | $1.35 | $1.10 | $1.25 | 7.08M |
| 7/9/2026 | $1.40 | $1.45 | $1.30 | $1.30 | 3.78M |
| 7/8/2026 | $1.40 | $1.45 | $1.35 | $1.40 | 1.29M |
| 7/7/2026 | $1.30 | $1.45 | $1.30 | $1.40 | 4.14M |
| 7/6/2026 | $1.20 | $1.41 | $1.20 | $1.35 | 5.49M |
| 7/3/2026 | $1.35 | $1.56 | $1.23 | $1.30 | 13.80M |
| 7/2/2026 | $1.45 | $1.56 | $1.23 | $1.35 | 26.06M |
| 7/1/2026 | $1.40 | $1.67 | $1.22 | $1.55 | 10.85M |
| 6/30/2026 | $1.90 | $1.91 | $1.45 | $1.55 | 28.57M |
| 6/29/2026 | $2.05 | $2.20 | $1.80 | $1.90 | 11.10M |
| 6/26/2026 | $2.25 | $2.46 | $1.90 | $2.05 | 17.53M |
| 6/25/2026 | $1.79 | $2.46 | $1.60 | $2.25 | 47.74M |
| 6/24/2026 | $1.45 | $1.50 | $1.42 | $1.45 | 1.93M |
| 6/23/2026 | $1.45 | $1.50 | $1.40 | $1.45 | 2.64M |
| 6/22/2026 | $1.45 | $1.50 | $1.40 | $1.45 | 595,148 |
| 6/19/2026 | $1.35 | $1.50 | $1.30 | $1.45 | 8.81M |
| 6/18/2026 | $1.45 | $1.51 | $1.33 | $1.40 | 3.31M |
| 6/17/2026 | $1.50 | $1.58 | $1.40 | $1.50 | 6.89M |
| 6/16/2026 | $1.40 | $1.87 | $1.30 | $1.55 | 17.43M |
| 6/15/2026 | $1.50 | $1.60 | $1.30 | $1.40 | 1.60M |
| 6/12/2026 | $1.55 | $1.79 | $1.33 | $1.50 | 6.87M |
| 6/11/2026 | $1.25 | $1.80 | $1.20 | $1.55 | 17.22M |
| 6/10/2026 | $1.45 | $1.48 | $1.05 | $1.25 | 14.47M |
| 6/9/2026 | $1.60 | $1.70 | $1.40 | $1.45 | 23.10M |
| 6/8/2026 | $1.30 | $2.35 | $1.10 | $1.65 | 74.44M |
| 6/5/2026 | $1.55 | $1.69 | $1.23 | $1.30 | 14.39M |
| 6/4/2026 | $1.50 | $1.70 | $1.41 | $1.55 | 17.04M |
| 6/3/2026 | $1.45 | $1.77 | $1.40 | $1.50 | 9.27M |
| 6/2/2026 | $1.50 | $1.89 | $1.33 | $1.45 | 28.11M |
| 6/1/2026 | $1.56 | $1.70 | $1.40 | $1.50 | 5.28M |
| 5/29/2026 | $1.56 | $1.70 | $1.50 | $1.60 | 13.09M |
| 5/28/2026 | $1.95 | $1.95 | $1.50 | $1.60 | 5.74M |
| 5/27/2026 | $1.20 | $2.33 | $1.10 | $1.90 | 43.82M |
| 5/26/2026 | $1.35 | $1.35 | $1.10 | $1.20 | 2.06M |
| 5/22/2026 | $1.40 | $1.50 | $1.20 | $1.35 | 7.89M |
| 5/21/2026 | $1.50 | $1.55 | $1.30 | $1.40 | 8.21M |
| 5/20/2026 | $1.87 | $1.97 | $1.41 | $1.45 | 14.37M |
| 5/19/2026 | $1.80 | $2.07 | $1.51 | $1.80 | 8.60M |
| 5/18/2026 | $1.80 | $2.17 | $1.50 | $1.80 | 20.15M |
| 5/15/2026 | $1.95 | $2.40 | $1.60 | $1.80 | 46.09M |
| 5/14/2026 | $1.55 | $2.38 | $1.22 | $1.95 | 107.36M |