MPRO(MPRO)
MPRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $32.66 | $32.72 | $32.66 | $32.68 | 18,387 |
| 8/6/2026 | $32.70 | $32.70 | $32.57 | $32.58 | 10,033 |
| 8/5/2026 | $32.68 | $32.75 | $32.66 | $32.74 | 26,503 |
| 8/4/2026 | $32.57 | $32.75 | $32.57 | $32.71 | 23,146 |
| 8/3/2026 | $32.39 | $32.54 | $32.39 | $32.54 | 10,223 |
| 7/31/2026 | $32.39 | $32.46 | $32.39 | $32.44 | 8,804 |
| 7/30/2026 | $32.49 | $32.57 | $32.48 | $32.56 | 27,900 |
| 7/29/2026 | $32.67 | $32.80 | $32.63 | $32.64 | 15,200 |
| 7/28/2026 | $32.92 | $32.99 | $32.87 | $32.87 | 10,709 |
| 7/27/2026 | $32.69 | $32.74 | $32.63 | $32.72 | 25,839 |
| 7/24/2026 | $32.66 | $32.69 | $32.64 | $32.67 | 3,423 |
| 7/23/2026 | $32.50 | $32.51 | $32.45 | $32.49 | 13,435 |
| 7/22/2026 | $32.54 | $32.58 | $32.52 | $32.56 | 14,300 |
| 7/21/2026 | $32.50 | $32.53 | $32.48 | $32.49 | 19,126 |
| 7/20/2026 | $32.59 | $32.59 | $32.52 | $32.56 | 14,440 |
| 7/17/2026 | $32.83 | $32.83 | $32.65 | $32.68 | 25,342 |
| 7/16/2026 | $32.72 | $32.74 | $32.64 | $32.74 | 31,539 |
| 7/15/2026 | $32.63 | $32.70 | $32.55 | $32.57 | 30,841 |
| 7/14/2026 | $32.70 | $32.70 | $32.57 | $32.59 | 34,900 |
| 7/13/2026 | $32.60 | $32.60 | $32.55 | $32.59 | 209,432 |
| 7/10/2026 | $32.79 | $32.79 | $32.57 | $32.65 | 25,600 |
| 7/9/2026 | $32.59 | $32.63 | $32.57 | $32.57 | 11,040 |
| 7/8/2026 | $32.57 | $32.59 | $32.57 | $32.59 | 17,900 |
| 7/7/2026 | $32.86 | $32.89 | $32.75 | $32.78 | 29,400 |
| 7/6/2026 | $32.80 | $32.86 | $32.77 | $32.86 | 23,931 |
| 7/2/2026 | $32.89 | $32.89 | $32.70 | $32.82 | 39,630 |
| 7/1/2026 | $32.76 | $32.76 | $32.70 | $32.70 | 24,600 |
| 6/30/2026 | $32.61 | $32.72 | $32.61 | $32.65 | 27,704 |
| 6/29/2026 | $32.74 | $32.77 | $32.72 | $32.75 | 38,546 |
| 6/26/2026 | $32.38 | $32.70 | $32.38 | $32.68 | 26,100 |
| 6/25/2026 | $32.53 | $32.55 | $32.48 | $32.48 | 19,838 |
| 6/24/2026 | $32.68 | $32.70 | $32.57 | $32.59 | 12,929 |
| 6/23/2026 | $32.29 | $32.53 | $32.29 | $32.49 | 15,121 |
| 6/22/2026 | $32.48 | $32.50 | $32.44 | $32.48 | 27,600 |
| 6/18/2026 | $32.59 | $32.60 | $32.53 | $32.54 | 24,915 |
| 6/17/2026 | $32.76 | $32.76 | $32.46 | $32.46 | 31,000 |
| 6/16/2026 | $32.84 | $32.85 | $32.79 | $32.80 | 15,300 |
| 6/15/2026 | $32.70 | $32.83 | $32.70 | $32.78 | 37,414 |
| 6/12/2026 | $32.70 | $32.70 | $32.60 | $32.66 | 10,500 |
| 6/11/2026 | $32.36 | $32.67 | $32.36 | $32.64 | 38,616 |
| 6/10/2026 | $32.48 | $32.48 | $32.34 | $32.36 | 30,600 |
| 6/9/2026 | $32.45 | $32.53 | $32.35 | $32.50 | 28,200 |
| 6/8/2026 | $32.46 | $32.46 | $32.34 | $32.35 | 11,700 |
| 6/5/2026 | $32.53 | $32.53 | $32.37 | $32.38 | 19,900 |
| 6/4/2026 | $32.34 | $32.64 | $32.34 | $32.62 | 17,345 |
| 6/3/2026 | $32.38 | $32.44 | $32.38 | $32.39 | 15,400 |
| 6/2/2026 | $32.37 | $32.50 | $32.37 | $32.48 | 30,127 |
| 6/1/2026 | $32.47 | $32.57 | $32.44 | $32.52 | 63,326 |
| 5/29/2026 | $32.56 | $32.68 | $32.56 | $32.61 | 27,100 |
| 5/28/2026 | $32.57 | $32.69 | $32.57 | $32.68 | 19,900 |
| 5/27/2026 | $32.62 | $32.66 | $32.56 | $32.57 | 27,523 |
| 5/26/2026 | $32.58 | $32.58 | $32.48 | $32.52 | 25,700 |
| 5/22/2026 | $32.41 | $32.48 | $32.39 | $32.45 | 11,815 |
| 5/21/2026 | $32.21 | $32.41 | $32.21 | $32.36 | 20,900 |
| 5/20/2026 | $32.06 | $32.34 | $32.06 | $32.32 | 16,806 |
| 5/19/2026 | $31.99 | $32.16 | $31.99 | $32.09 | 4,500 |
| 5/18/2026 | $32.25 | $32.25 | $32.10 | $32.20 | 10,204 |
| 5/15/2026 | $32.20 | $32.24 | $32.15 | $32.15 | 14,000 |
| 5/14/2026 | $32.47 | $32.48 | $32.43 | $32.43 | 1,623 |
| 5/13/2026 | $32.32 | $32.42 | $32.29 | $32.40 | 12,900 |
| 5/12/2026 | $32.26 | $32.38 | $32.26 | $32.38 | 32,032 |
| 5/11/2026 | $32.41 | $32.41 | $32.32 | $32.37 | 10,610 |