MPLT(MPLT)
MPLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.22 | $28.13 | $25.52 | $27.81 | 196,600 |
| 5/19/2026 | $26.19 | $27.31 | $25.49 | $27.08 | 186,520 |
| 5/18/2026 | $28.20 | $28.21 | $25.21 | $26.50 | 535,028 |
| 5/15/2026 | $28.46 | $29.72 | $27.79 | $28.73 | 176,900 |
| 5/14/2026 | $31.23 | $31.23 | $28.20 | $29.29 | 275,900 |
| 5/13/2026 | $30.13 | $31.34 | $29.44 | $30.67 | 190,211 |
| 5/12/2026 | $29.45 | $30.53 | $28.59 | $30.30 | 179,221 |
| 5/11/2026 | $27.26 | $30.99 | $27.26 | $30.09 | 288,240 |
| 5/8/2026 | $29.22 | $29.95 | $27.00 | $27.40 | 292,229 |
| 5/7/2026 | $28.49 | $30.14 | $27.89 | $29.20 | 210,500 |
| 5/6/2026 | $28.22 | $29.66 | $27.68 | $29.04 | 268,000 |
| 5/5/2026 | $29.00 | $29.25 | $27.76 | $27.92 | 212,400 |
| 5/4/2026 | $30.55 | $30.55 | $26.39 | $28.61 | 385,400 |
| 5/1/2026 | $31.36 | $31.83 | $30.40 | $30.70 | 229,700 |
| 4/30/2026 | $30.27 | $32.08 | $29.75 | $31.87 | 191,906 |
| 4/29/2026 | $29.94 | $30.60 | $29.56 | $30.29 | 201,211 |
| 4/28/2026 | $29.81 | $31.00 | $28.58 | $30.31 | 248,305 |
| 4/27/2026 | $29.35 | $30.74 | $28.24 | $30.64 | 494,117 |
| 4/24/2026 | $28.09 | $30.37 | $27.00 | $29.76 | 531,000 |
| 4/23/2026 | $31.54 | $32.01 | $27.58 | $29.11 | 561,920 |
| 4/22/2026 | $28.16 | $33.28 | $28.10 | $32.13 | 610,036 |
| 4/21/2026 | $28.34 | $28.95 | $27.22 | $27.62 | 425,558 |
| 4/20/2026 | $29.85 | $29.98 | $28.28 | $28.34 | 281,900 |
| 4/17/2026 | $29.24 | $31.13 | $29.20 | $30.05 | 227,700 |
| 4/16/2026 | $26.90 | $28.63 | $26.17 | $28.51 | 203,200 |
| 4/15/2026 | $26.61 | $27.29 | $26.35 | $26.90 | 181,300 |
| 4/14/2026 | $26.23 | $27.43 | $26.17 | $27.02 | 164,200 |
| 4/13/2026 | $26.52 | $27.04 | $24.49 | $26.31 | 328,482 |
| 4/10/2026 | $29.51 | $30.28 | $26.48 | $26.73 | 437,082 |
| 4/9/2026 | $23.77 | $29.55 | $23.77 | $29.41 | 534,813 |
| 4/8/2026 | $25.34 | $25.79 | $23.50 | $24.24 | 390,340 |
| 4/7/2026 | $22.76 | $24.15 | $22.19 | $24.14 | 340,671 |
| 4/6/2026 | $21.22 | $22.94 | $21.22 | $22.61 | 226,539 |
| 4/2/2026 | $20.58 | $21.76 | $20.31 | $21.17 | 146,600 |
| 4/1/2026 | $20.20 | $21.27 | $20.05 | $20.83 | 283,800 |
| 3/31/2026 | $18.86 | $21.18 | $18.84 | $20.33 | 245,847 |
| 3/30/2026 | $18.22 | $19.03 | $18.02 | $18.71 | 241,543 |
| 3/27/2026 | $19.31 | $19.67 | $17.97 | $18.55 | 276,012 |
| 3/26/2026 | $17.62 | $19.72 | $17.62 | $19.23 | 295,127 |
| 3/25/2026 | $17.20 | $18.33 | $17.12 | $18.14 | 173,401 |
| 3/24/2026 | $16.83 | $17.36 | $16.30 | $16.98 | 287,300 |
| 3/23/2026 | $18.02 | $18.05 | $16.62 | $17.08 | 137,208 |
| 3/20/2026 | $17.50 | $18.05 | $17.36 | $17.56 | 714,600 |
| 3/19/2026 | $17.05 | $18.36 | $16.98 | $17.49 | 286,800 |
| 3/18/2026 | $17.71 | $17.91 | $16.31 | $17.02 | 286,900 |
| 3/17/2026 | $18.64 | $19.25 | $17.72 | $17.87 | 278,103 |
| 3/16/2026 | $19.21 | $21.51 | $18.83 | $18.89 | 349,794 |
| 3/13/2026 | $19.41 | $19.83 | $18.86 | $19.07 | 140,107 |
| 3/12/2026 | $18.67 | $19.41 | $18.43 | $19.14 | 123,300 |
| 3/11/2026 | $18.64 | $19.84 | $18.52 | $18.98 | 105,038 |
| 3/10/2026 | $19.73 | $20.25 | $18.85 | $18.97 | 154,903 |
| 3/9/2026 | $18.51 | $20.10 | $18.38 | $19.79 | 202,000 |
| 3/6/2026 | $17.63 | $18.65 | $17.37 | $18.51 | 115,503 |
| 3/5/2026 | $17.83 | $18.26 | $17.30 | $17.96 | 142,009 |
| 3/4/2026 | $18.28 | $18.90 | $17.92 | $18.02 | 197,542 |
| 3/3/2026 | $17.24 | $18.50 | $16.91 | $18.01 | 165,000 |
| 3/2/2026 | $17.27 | $18.00 | $16.59 | $17.60 | 101,200 |
| 2/27/2026 | $17.17 | $17.90 | $16.83 | $17.27 | 120,044 |
| 2/26/2026 | $17.88 | $17.88 | $16.70 | $17.42 | 100,900 |
| 2/25/2026 | $17.72 | $18.54 | $17.27 | $17.63 | 118,107 |
| 2/24/2026 | $18.21 | $18.64 | $17.79 | $18.02 | 97,940 |
| 2/23/2026 | $18.87 | $20.42 | $17.62 | $18.30 | 295,102 |
| 2/20/2026 | $17.79 | $18.17 | $17.66 | $17.88 | 121,065 |