MPLTMPLT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.61 | $18.30 | $17.46 | $17.93 | 160,284 |
| 1/30/2026 | $18.50 | $18.59 | $17.51 | $17.69 | 259,634 |
| 1/29/2026 | $18.77 | $19.28 | $18.18 | $18.58 | 234,114 |
| 1/28/2026 | $19.25 | $19.34 | $18.07 | $18.86 | 172,800 |
| 1/27/2026 | $17.77 | $19.23 | $17.73 | $19.15 | 191,749 |
| 1/26/2026 | $17.98 | $18.32 | $17.06 | $17.98 | 253,100 |
| 1/23/2026 | $18.81 | $19.50 | $17.79 | $17.98 | 126,300 |
| 1/22/2026 | $17.20 | $19.68 | $17.00 | $18.58 | 350,431 |
| 1/21/2026 | $17.17 | $18.49 | $16.27 | $16.95 | 197,036 |
| 1/20/2026 | $17.20 | $17.49 | $16.38 | $17.03 | 102,900 |
| 1/16/2026 | $18.61 | $18.61 | $16.76 | $17.00 | 293,904 |
| 1/15/2026 | $18.40 | $18.88 | $17.51 | $18.48 | 177,823 |
| 1/14/2026 | $17.69 | $19.54 | $17.35 | $18.76 | 202,100 |
| 1/13/2026 | $19.06 | $19.06 | $17.45 | $17.64 | 142,608 |
| 1/12/2026 | $18.01 | $20.50 | $17.52 | $19.07 | 188,121 |
| 1/9/2026 | $17.50 | $18.99 | $17.16 | $18.02 | 135,300 |
| 1/8/2026 | $16.32 | $17.27 | $15.88 | $17.19 | 113,700 |
| 1/7/2026 | $17.00 | $17.41 | $16.00 | $16.06 | 158,800 |
| 1/6/2026 | $17.22 | $17.41 | $16.55 | $17.01 | 302,126 |
| 1/5/2026 | $17.11 | $17.33 | $15.78 | $17.22 | 142,101 |
| 1/2/2026 | $17.40 | $17.78 | $15.58 | $16.77 | 240,600 |
| 12/31/2025 | $17.90 | $18.25 | $17.52 | $17.57 | 245,317 |
| 12/30/2025 | $17.72 | $18.33 | $17.72 | $17.93 | 81,000 |
| 12/29/2025 | $18.00 | $18.25 | $17.60 | $17.73 | 93,100 |
| 12/26/2025 | $18.05 | $18.35 | $17.65 | $18.01 | 99,034 |
| 12/24/2025 | $17.78 | $18.27 | $17.78 | $18.12 | 106,600 |
| 12/23/2025 | $18.82 | $19.55 | $17.80 | $17.86 | 150,000 |
| 12/22/2025 | $20.13 | $21.47 | $19.17 | $19.18 | 401,500 |
| 12/19/2025 | $19.74 | $21.13 | $19.74 | $20.55 | 3.29M |
| 12/18/2025 | $19.21 | $20.32 | $19.21 | $19.94 | 261,922 |
| 12/17/2025 | $20.10 | $20.40 | $19.39 | $19.64 | 245,409 |
| 12/16/2025 | $21.19 | $21.19 | $20.01 | $20.35 | 231,500 |
| 12/15/2025 | $20.51 | $21.55 | $20.25 | $21.08 | 287,900 |
| 12/12/2025 | $20.24 | $21.38 | $20.04 | $20.70 | 180,700 |
| 12/11/2025 | $20.43 | $21.20 | $19.45 | $20.10 | 225,570 |
| 12/10/2025 | $19.15 | $21.40 | $18.00 | $20.41 | 377,300 |
| 12/9/2025 | $18.26 | $19.01 | $18.17 | $18.85 | 188,004 |
| 12/8/2025 | $18.87 | $20.10 | $18.00 | $18.45 | 358,919 |
| 12/5/2025 | $18.10 | $19.25 | $17.82 | $18.49 | 365,645 |
| 12/4/2025 | $16.46 | $18.95 | $16.00 | $18.34 | 520,700 |
| 12/3/2025 | $14.11 | $17.25 | $14.11 | $16.92 | 879,836 |
| 12/2/2025 | $13.51 | $14.08 | $12.85 | $12.89 | 135,011 |
| 12/1/2025 | $13.99 | $14.00 | $12.77 | $13.59 | 158,300 |
| 11/28/2025 | $13.00 | $14.18 | $12.90 | $13.63 | 136,123 |
| 11/26/2025 | $12.65 | $13.07 | $12.24 | $12.99 | 362,000 |
| 11/25/2025 | $12.87 | $13.55 | $12.68 | $12.81 | 258,700 |
| 11/24/2025 | $13.80 | $14.32 | $12.92 | $13.00 | 276,177 |
| 11/21/2025 | $13.96 | $14.42 | $13.20 | $13.99 | 264,746 |
| 11/20/2025 | $14.60 | $15.08 | $13.28 | $13.29 | 136,700 |
| 11/19/2025 | $14.88 | $15.35 | $13.47 | $14.60 | 212,039 |
| 11/18/2025 | $13.49 | $15.38 | $13.49 | $14.87 | 102,100 |
| 11/17/2025 | $13.90 | $14.61 | $13.69 | $13.69 | 90,934 |
| 11/14/2025 | $14.14 | $14.63 | $13.37 | $14.09 | 80,500 |
| 11/13/2025 | $14.20 | $14.55 | $13.80 | $14.28 | 261,500 |
| 11/12/2025 | $14.65 | $16.08 | $13.33 | $14.46 | 370,097 |
| 11/11/2025 | $15.36 | $16.10 | $14.64 | $15.07 | 210,315 |
| 11/10/2025 | $15.73 | $16.19 | $14.93 | $15.39 | 226,800 |
| 11/7/2025 | $15.92 | $16.27 | $15.01 | $15.61 | 267,147 |
| 11/6/2025 | $15.85 | $16.25 | $14.00 | $16.14 | 289,100 |
| 11/5/2025 | $16.22 | $16.77 | $15.78 | $16.00 | 164,044 |
| 11/4/2025 | $16.61 | $16.61 | $15.68 | $16.24 | 242,200 |