MPTI(MPTI)
MPTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $75.54 | $75.58 | $73.29 | $74.29 | 58,269 |
| 10/6/2026 | $76.93 | $76.96 | $75.72 | $76.37 | 32,323 |
| 10/5/2026 | $77.58 | $77.58 | $75.82 | $75.94 | 119,934 |
| 10/2/2026 | $78.14 | $78.41 | $76.34 | $77.11 | 31,100 |
| 10/1/2026 | $78.26 | $78.94 | $76.27 | $76.96 | 80,836 |
| 9/30/2026 | $76.33 | $79.43 | $76.10 | $78.26 | 195,123 |
| 9/29/2026 | $76.00 | $76.73 | $75.02 | $76.09 | 66,250 |
| 9/28/2026 | $74.72 | $75.87 | $73.16 | $75.44 | 74,167 |
| 9/25/2026 | $74.84 | $76.00 | $73.76 | $74.05 | 67,300 |
| 9/24/2026 | $72.49 | $75.36 | $72.49 | $74.65 | 59,900 |
| 9/23/2026 | $74.11 | $74.25 | $72.54 | $73.51 | 79,343 |
| 9/22/2026 | $74.23 | $76.97 | $73.74 | $74.29 | 94,727 |
| 9/21/2026 | $73.97 | $75.93 | $73.59 | $74.27 | 40,559 |
| 9/18/2026 | $74.96 | $75.99 | $73.27 | $73.47 | 68,943 |
| 9/17/2026 | $77.65 | $78.47 | $74.16 | $74.92 | 67,400 |
| 9/16/2026 | $76.78 | $77.60 | $75.53 | $76.10 | 89,214 |
| 9/15/2026 | $76.00 | $77.58 | $75.13 | $75.65 | 143,914 |
| 9/14/2026 | $78.21 | $78.21 | $76.07 | $76.80 | 71,284 |
| 9/11/2026 | $78.62 | $81.25 | $77.03 | $79.49 | 68,714 |
| 9/10/2026 | $78.06 | $79.91 | $76.21 | $77.03 | 63,535 |
| 9/9/2026 | $76.24 | $79.50 | $76.24 | $79.18 | 78,602 |
| 9/8/2026 | $74.34 | $77.65 | $74.19 | $76.06 | 85,839 |
| 9/4/2026 | $73.00 | $75.15 | $71.82 | $74.57 | 69,713 |
| 9/3/2026 | $74.11 | $74.11 | $71.95 | $72.51 | 70,505 |
| 9/2/2026 | $74.80 | $75.88 | $71.88 | $73.01 | 112,118 |
| 9/1/2026 | $75.58 | $75.90 | $74.32 | $74.87 | 81,739 |
| 8/31/2026 | $76.75 | $77.56 | $75.55 | $76.16 | 71,500 |
| 8/28/2026 | $78.04 | $79.60 | $75.76 | $76.98 | 93,600 |
| 8/27/2026 | $79.89 | $82.31 | $77.22 | $78.25 | 93,500 |
| 8/26/2026 | $79.80 | $80.88 | $78.14 | $79.27 | 70,343 |
| 8/25/2026 | $80.10 | $81.21 | $78.52 | $79.67 | 76,354 |
| 8/24/2026 | $80.10 | $80.10 | $78.22 | $79.04 | 134,200 |
| 8/21/2026 | $80.41 | $82.68 | $79.75 | $81.01 | 140,200 |
| 8/20/2026 | $84.14 | $85.00 | $79.60 | $80.78 | 107,949 |
| 8/19/2026 | $86.16 | $86.16 | $83.57 | $84.21 | 104,807 |
| 8/18/2026 | $88.14 | $88.27 | $85.23 | $85.46 | 62,700 |
| 8/17/2026 | $89.10 | $89.63 | $86.78 | $88.05 | 107,720 |
| 8/14/2026 | $85.74 | $90.21 | $83.44 | $88.54 | 117,833 |
| 8/13/2026 | $83.77 | $88.50 | $76.29 | $84.47 | 240,384 |
| 8/12/2026 | $88.02 | $89.67 | $84.20 | $85.48 | 260,135 |
| 8/11/2026 | $84.72 | $86.78 | $84.38 | $85.62 | 113,400 |
| 8/10/2026 | $87.58 | $90.09 | $83.82 | $84.67 | 329,700 |
| 8/7/2026 | $89.94 | $89.94 | $84.64 | $88.04 | 275,900 |
| 8/6/2026 | $86.25 | $90.64 | $85.66 | $88.48 | 181,146 |
| 8/5/2026 | $88.75 | $90.80 | $87.28 | $87.28 | 131,165 |
| 8/4/2026 | $85.82 | $90.99 | $85.06 | $88.46 | 114,227 |
| 8/3/2026 | $83.14 | $87.87 | $80.84 | $83.57 | 157,400 |
| 7/31/2026 | $83.97 | $84.75 | $80.35 | $82.38 | 357,412 |
| 7/30/2026 | $79.76 | $83.72 | $78.03 | $83.10 | 341,511 |
| 7/29/2026 | $82.49 | $84.07 | $77.55 | $78.19 | 545,100 |
| 7/28/2026 | $84.57 | $84.57 | $77.37 | $82.24 | 373,128 |
| 7/27/2026 | $83.41 | $85.78 | $81.33 | $85.33 | 266,500 |
| 7/24/2026 | $85.54 | $86.05 | $80.60 | $83.58 | 378,447 |
| 7/23/2026 | $79.99 | $87.29 | $79.99 | $85.49 | 225,829 |
| 7/22/2026 | $78.69 | $82.18 | $78.69 | $80.28 | 498,717 |
| 7/21/2026 | $77.61 | $79.78 | $77.08 | $79.33 | 518,920 |
| 7/20/2026 | $76.76 | $79.78 | $76.02 | $76.63 | 274,718 |
| 7/17/2026 | $74.27 | $77.95 | $72.10 | $75.95 | 294,412 |
| 7/16/2026 | $79.02 | $79.02 | $73.88 | $76.73 | 230,812 |
| 7/15/2026 | $84.09 | $84.18 | $78.68 | $79.49 | 192,326 |
| 7/14/2026 | $82.64 | $86.41 | $82.50 | $82.85 | 183,400 |
| 7/13/2026 | $86.71 | $86.77 | $81.17 | $81.94 | 167,700 |
| 7/10/2026 | $89.26 | $89.36 | $84.56 | $87.83 | 221,037 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
