MPP.TA(MPP.TA)
MPP.TA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1644.00 | $1644.00 | $1593.00 | $1632.00 | 42,048 |
| 7/17/2026 | $1645.00 | $1677.00 | $1616.00 | $1644.00 | 14,185 |
| 7/16/2026 | $1599.00 | $1662.00 | $1577.00 | $1645.00 | 29,749 |
| 7/15/2026 | $1584.00 | $1596.00 | $1564.00 | $1583.00 | 92,158 |
| 7/14/2026 | $1593.00 | $1610.00 | $1551.00 | $1584.00 | 86,275 |
| 7/13/2026 | $1611.00 | $1611.00 | $1551.00 | $1593.00 | 24,217 |
| 7/10/2026 | $1619.00 | $1637.00 | $1594.00 | $1611.00 | 15,850 |
| 7/9/2026 | $1666.00 | $1684.00 | $1614.00 | $1619.00 | 11,607 |
| 7/8/2026 | $1663.00 | $1681.00 | $1623.00 | $1666.00 | 463,669 |
| 7/7/2026 | $1649.00 | $1670.00 | $1601.00 | $1663.00 | 70,011 |
| 7/6/2026 | $1666.00 | $1690.00 | $1630.00 | $1640.00 | 118,585 |
| 7/3/2026 | $1626.00 | $1733.00 | $1626.00 | $1666.00 | 12,382 |
| 7/2/2026 | $1670.00 | $1696.00 | $1612.00 | $1626.00 | 20,936 |
| 7/1/2026 | $1700.00 | $1700.00 | $1664.00 | $1670.00 | 42,966 |
| 6/30/2026 | $1664.00 | $1720.00 | $1656.00 | $1700.00 | 46,811 |
| 6/29/2026 | $1677.00 | $1684.00 | $1633.00 | $1664.00 | 36,527 |
| 6/26/2026 | $1610.00 | $1686.00 | $1574.00 | $1650.00 | 62,780 |
| 6/25/2026 | $1639.00 | $1653.00 | $1585.00 | $1610.00 | 54,676 |
| 6/24/2026 | $1651.00 | $1651.00 | $1621.00 | $1639.00 | 17,931 |
| 6/23/2026 | $1621.00 | $1660.00 | $1562.00 | $1651.00 | 23,679 |
| 6/22/2026 | $1644.00 | $1679.00 | $1616.00 | $1621.00 | 19,034 |
| 6/19/2026 | $1692.00 | $1692.00 | $1639.00 | $1644.00 | 87,559 |
| 6/18/2026 | $1611.00 | $1699.00 | $1550.00 | $1692.00 | 638,678 |
| 6/17/2026 | $1603.00 | $1649.00 | $1549.00 | $1611.00 | 234,589 |
| 6/16/2026 | $1625.00 | $1627.00 | $1568.00 | $1603.00 | 20,385 |
| 6/15/2026 | $1693.00 | $1739.00 | $1609.00 | $1625.00 | 65,580 |
| 6/12/2026 | $1649.00 | $1719.00 | $1616.00 | $1693.00 | 213,728 |
| 6/11/2026 | $1568.00 | $1600.00 | $1561.00 | $1595.00 | 34,086 |
| 6/10/2026 | $1568.00 | $1568.00 | $1519.00 | $1568.00 | 30,253 |
| 6/9/2026 | $1627.00 | $1627.00 | $1561.00 | $1568.00 | 14,353 |
| 6/8/2026 | $1627.00 | $1660.00 | $1566.00 | $1627.00 | 139,120 |
| 6/5/2026 | $1620.00 | $1648.00 | $1599.00 | $1627.00 | 290,451 |
| 6/4/2026 | $1510.00 | $1630.00 | $1510.00 | $1620.00 | 322,279 |
| 6/3/2026 | $1640.00 | $1648.00 | $1591.00 | $1598.00 | 119,734 |
| 6/2/2026 | $1645.00 | $1671.00 | $1614.00 | $1640.00 | 173,974 |
| 6/1/2026 | $1670.00 | $1699.00 | $1593.00 | $1645.00 | 74,649 |
| 5/29/2026 | $1650.00 | $1697.00 | $1640.00 | $1670.00 | 160,928 |
| 5/28/2026 | $1644.00 | $1684.00 | $1613.00 | $1650.00 | 93,564 |
| 5/27/2026 | $1595.00 | $1673.00 | $1535.00 | $1644.00 | 115,976 |
| 5/26/2026 | $1590.00 | $1603.00 | $1539.00 | $1595.00 | 58,074 |
| 5/25/2026 | $1428.00 | $1612.00 | $1428.00 | $1603.00 | 215,381 |
| 5/20/2026 | $1336.00 | $1363.00 | $1321.00 | $1360.00 | 58,825 |
| 5/19/2026 | $1347.00 | $1380.00 | $1326.00 | $1336.00 | 49,349 |
| 5/18/2026 | $1374.00 | $1374.00 | $1338.00 | $1347.00 | 29,170 |
| 5/15/2026 | $1418.00 | $1418.00 | $1358.00 | $1374.00 | 33,892 |
| 5/14/2026 | $1421.00 | $1432.00 | $1366.00 | $1418.00 | 28,770 |
| 5/13/2026 | $1472.00 | $1473.00 | $1412.00 | $1421.00 | 30,843 |
| 5/12/2026 | $1500.00 | $1500.00 | $1432.00 | $1472.00 | 30,127 |
| 5/11/2026 | $1506.00 | $1509.00 | $1474.00 | $1500.00 | 34,813 |
| 5/8/2026 | $1500.00 | $1526.00 | $1445.00 | $1506.00 | 54,096 |
| 5/7/2026 | $1472.00 | $1521.00 | $1440.00 | $1504.00 | 226,227 |
| 5/6/2026 | $1446.00 | $1525.00 | $1440.00 | $1472.00 | 110,961 |
| 5/5/2026 | $1442.00 | $1454.00 | $1413.00 | $1446.00 | 66,481 |
| 5/4/2026 | $1499.00 | $1499.00 | $1366.00 | $1442.00 | 82,955 |
| 5/1/2026 | $1395.00 | $1458.00 | $1395.00 | $1454.00 | 70,537 |
| 4/30/2026 | $1393.00 | $1430.00 | $1377.00 | $1395.00 | 87,948 |
| 4/29/2026 | $1372.00 | $1420.00 | $1362.00 | $1393.00 | 41,206 |
| 4/28/2026 | $1383.00 | $1393.00 | $1353.00 | $1372.00 | 13,592 |
| 4/27/2026 | $1369.00 | $1415.00 | $1355.00 | $1383.00 | 15,682 |
| 4/24/2026 | $1405.00 | $1405.00 | $1332.00 | $1369.00 | 79,149 |
| 4/23/2026 | $1394.00 | $1413.00 | $1364.00 | $1405.00 | 28,172 |