MPX(MPX)
MPX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/14/2026 | $8.21 | $8.33 | $8.09 | $8.18 | 271,430 |
| 5/13/2026 | $8.16 | $8.27 | $8.14 | $8.23 | 123,243 |
| 5/12/2026 | $8.48 | $8.48 | $8.17 | $8.17 | 89,700 |
| 5/11/2026 | $8.71 | $8.71 | $8.42 | $8.49 | 26,000 |
| 5/8/2026 | $8.25 | $8.99 | $8.25 | $8.76 | 40,533 |
| 5/7/2026 | $8.15 | $8.64 | $8.15 | $8.46 | 105,429 |
| 5/6/2026 | $8.03 | $8.22 | $8.02 | $8.12 | 48,815 |
| 5/5/2026 | $7.79 | $8.05 | $7.79 | $8.03 | 22,800 |
| 5/4/2026 | $7.91 | $7.95 | $7.71 | $7.75 | 31,435 |
| 5/1/2026 | $7.98 | $7.98 | $7.89 | $7.97 | 10,636 |
| 4/30/2026 | $7.81 | $7.93 | $7.78 | $7.92 | 22,512 |
| 4/29/2026 | $7.87 | $7.94 | $7.75 | $7.82 | 28,700 |
| 4/28/2026 | $7.89 | $7.97 | $7.86 | $7.93 | 17,200 |
| 4/27/2026 | $7.93 | $8.03 | $7.91 | $7.91 | 41,300 |
| 4/24/2026 | $8.01 | $8.02 | $7.87 | $7.99 | 18,900 |
| 4/23/2026 | $7.85 | $8.07 | $7.85 | $8.07 | 52,700 |
| 4/22/2026 | $7.98 | $8.07 | $7.86 | $7.90 | 16,439 |
| 4/21/2026 | $8.00 | $8.10 | $7.93 | $8.00 | 26,800 |
| 4/20/2026 | $7.91 | $8.01 | $7.90 | $7.98 | 13,441 |
| 4/17/2026 | $7.73 | $8.05 | $7.67 | $7.94 | 40,700 |
| 4/16/2026 | $7.55 | $7.70 | $7.55 | $7.63 | 24,100 |
| 4/15/2026 | $7.62 | $7.65 | $7.53 | $7.60 | 20,400 |
| 4/14/2026 | $7.57 | $7.71 | $7.54 | $7.67 | 34,000 |
| 4/13/2026 | $7.43 | $7.61 | $7.41 | $7.57 | 17,200 |
| 4/10/2026 | $7.47 | $7.52 | $7.45 | $7.46 | 20,400 |
| 4/9/2026 | $7.35 | $7.57 | $7.35 | $7.50 | 12,300 |
| 4/8/2026 | $7.32 | $7.45 | $7.31 | $7.42 | 22,500 |
| 4/7/2026 | $7.19 | $7.20 | $7.12 | $7.17 | 31,925 |
| 4/6/2026 | $7.11 | $7.24 | $7.11 | $7.17 | 26,316 |
| 4/2/2026 | $7.14 | $7.25 | $7.06 | $7.18 | 49,717 |
| 4/1/2026 | $7.25 | $7.29 | $7.21 | $7.21 | 41,100 |
| 3/31/2026 | $7.30 | $7.56 | $7.19 | $7.27 | 52,200 |
| 3/30/2026 | $7.33 | $7.37 | $7.26 | $7.27 | 100,100 |
| 3/27/2026 | $7.26 | $7.40 | $7.26 | $7.31 | 31,000 |
| 3/26/2026 | $7.36 | $7.52 | $7.29 | $7.34 | 9,102 |
| 3/25/2026 | $7.52 | $7.62 | $7.39 | $7.39 | 32,040 |
| 3/24/2026 | $7.31 | $7.54 | $7.31 | $7.48 | 37,000 |
| 3/23/2026 | $7.19 | $7.49 | $7.19 | $7.41 | 68,800 |
| 3/20/2026 | $7.01 | $7.16 | $7.01 | $7.13 | 76,300 |
| 3/19/2026 | $7.00 | $7.20 | $7.00 | $7.10 | 46,818 |
| 3/18/2026 | $7.07 | $7.20 | $7.01 | $7.01 | 39,126 |
| 3/17/2026 | $7.25 | $7.25 | $7.11 | $7.14 | 17,400 |
| 3/16/2026 | $7.10 | $7.16 | $7.10 | $7.13 | 17,510 |
| 3/13/2026 | $7.12 | $7.12 | $7.03 | $7.08 | 23,124 |
| 3/12/2026 | $7.02 | $7.16 | $7.02 | $7.12 | 63,135 |
| 3/11/2026 | $7.05 | $7.17 | $7.03 | $7.11 | 35,438 |
| 3/10/2026 | $7.01 | $7.12 | $6.93 | $7.04 | 53,264 |
| 3/9/2026 | $7.00 | $7.05 | $6.83 | $7.01 | 48,311 |
| 3/6/2026 | $7.24 | $7.25 | $7.06 | $7.09 | 43,706 |
| 3/5/2026 | $7.48 | $7.48 | $7.24 | $7.27 | 31,246 |
| 3/4/2026 | $7.55 | $7.57 | $7.47 | $7.52 | 13,445 |
| 3/3/2026 | $7.51 | $7.56 | $7.33 | $7.47 | 39,439 |
| 3/2/2026 | $7.58 | $7.65 | $7.49 | $7.57 | 51,381 |
| 2/27/2026 | $7.69 | $7.72 | $7.58 | $7.59 | 44,523 |
| 2/26/2026 | $7.84 | $7.84 | $7.73 | $7.76 | 24,921 |
| 2/25/2026 | $7.77 | $7.80 | $7.69 | $7.80 | 27,147 |
| 2/24/2026 | $7.75 | $7.95 | $7.75 | $7.82 | 28,741 |
| 2/23/2026 | $7.86 | $7.89 | $7.73 | $7.79 | 88,700 |
| 2/20/2026 | $7.89 | $8.04 | $7.78 | $7.89 | 57,839 |