Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 5.61 | -0.04 | -0.71% | 5.76 | 5.8497 | 5.49 | 49,414 |
| May 01 2024 | 5.65 | -0.03 | -0.53% | 5.71 | 5.87 | 5.64 | 46,438 |
| Apr 30 2024 | 5.68 | -0.24 | -4.05% | 5.92 | 6.02 | 5.626 | 91,769 |
| Apr 29 2024 | 5.92 | 0.19 | 3.32% | 5.82 | 5.9799 | 5.68 | 152,393 |
| Apr 26 2024 | 5.73 | 0.21 | 3.80% | 5.55 | 5.80 | 5.53 | 89,454 |
| Apr 25 2024 | 5.52 | -0.03 | -0.54% | 5.51 | 5.55 | 5.385 | 59,675 |
| Apr 24 2024 | 5.55 | -0.14 | -2.46% | 5.73 | 5.85 | 5.48 | 57,322 |
| Apr 23 2024 | 5.69 | 0.19 | 3.45% | 5.50 | 5.76 | 5.50 | 34,875 |
| Apr 22 2024 | 5.50 | -0.01 | -0.18% | 5.51 | 5.9616 | 5.46 | 144,809 |
| Apr 19 2024 | 5.51 | -0.03 | -0.54% | 5.43 | 5.65 | 5.40 | 59,348 |
| Apr 18 2024 | 5.54 | 0.43 | 8.41% | 5.12 | 5.57 | 5.08 | 76,798 |
| Apr 17 2024 | 5.11 | -0.31 | -5.72% | 5.38 | 5.48 | 5.10 | 62,943 |
| Apr 16 2024 | 5.42 | -0.17 | -3.04% | 5.66 | 5.86 | 5.41 | 130,996 |
| Apr 15 2024 | 5.59 | -0.65 | -10.42% | 6.33 | 6.415 | 5.59 | 155,877 |
| Apr 12 2024 | 6.24 | -0.23 | -3.55% | 6.41 | 6.425 | 5.92 | 83,134 |
| Apr 11 2024 | 6.47 | -0.08 | -1.22% | 6.47 | 6.8263 | 6.34 | 66,108 |
| Apr 10 2024 | 6.55 | -0.33 | -4.80% | 6.84 | 6.95 | 6.38 | 55,343 |
| Apr 09 2024 | 6.88 | -0.11 | -1.57% | 7.00 | 7.10 | 6.73 | 46,591 |
| Apr 08 2024 | 6.99 | -0.05 | -0.71% | 7.04 | 7.505 | 6.91 | 52,862 |
| Apr 05 2024 | 7.04 | -0.47 | -6.26% | 7.57 | 7.77 | 6.97 | 45,990 |
| Apr 04 2024 | 7.51 | -0.43 | -5.42% | 7.98 | 8.09 | 7.31 | 84,796 |
| Apr 03 2024 | 7.94 | 0.31 | 4.06% | 7.70 | 8.01 | 7.70 | 33,726 |
| Apr 02 2024 | 7.63 | -0.50 | -6.15% | 8.06 | 8.07 | 7.5625 | 35,491 |
| Apr 01 2024 | 8.13 | 0.06 | 0.74% | 7.98 | 8.175 | 7.62 | 94,876 |
| Mar 28 2024 | 8.07 | 0.03 | 0.37% | 8.07 | 8.18 | 8.0098 | 12,530 |
| Mar 27 2024 | 8.04 | 0.00 | 0.00% | 8.19 | 8.2336 | 7.845 | 33,039 |
| Mar 26 2024 | 8.04 | 0.03 | 0.37% | 8.11 | 8.41 | 7.88 | 45,255 |
| Mar 25 2024 | 8.01 | 0.17 | 2.17% | 7.73 | 8.08 | 7.73 | 57,049 |
| Mar 22 2024 | 7.84 | -0.18 | -2.24% | 8.03 | 8.17 | 7.74 | 59,632 |
| Mar 21 2024 | 8.02 | 0.23 | 2.95% | 7.64 | 8.12 | 7.64 | 49,540 |
| Mar 20 2024 | 7.79 | 0.33 | 4.42% | 7.53 | 7.91 | 7.50 | 42,569 |
| Mar 19 2024 | 7.46 | -0.01 | -0.13% | 7.47 | 7.62 | 7.28 | 48,332 |
| Mar 18 2024 | 7.47 | -0.30 | -3.86% | 7.73 | 7.92 | 7.47 | 58,715 |
| Mar 15 2024 | 7.77 | -0.20 | -2.51% | 7.96 | 8.23 | 7.705 | 65,380 |
| Mar 14 2024 | 7.97 | -0.25 | -3.04% | 8.12 | 8.12 | 7.83 | 35,457 |
| Mar 13 2024 | 8.22 | -0.16 | -1.91% | 8.22 | 8.44 | 8.07 | 27,306 |
| Mar 12 2024 | 8.38 | 0.12 | 1.45% | 8.30 | 8.43 | 8.085 | 27,796 |
| Mar 11 2024 | 8.26 | -0.27 | -3.17% | 8.49 | 8.5299 | 8.14 | 32,020 |
| Mar 08 2024 | 8.53 | -0.27 | -3.07% | 8.88 | 8.93 | 8.44 | 34,459 |
| Mar 07 2024 | 8.80 | -0.19 | -2.11% | 9.08 | 9.08 | 8.65 | 42,496 |
| Mar 06 2024 | 8.99 | -0.01 | -0.11% | 9.02 | 9.08 | 8.80 | 38,639 |
| Mar 05 2024 | 9.00 | 0.16 | 1.81% | 8.86 | 9.06 | 8.79 | 29,568 |
| Mar 04 2024 | 8.84 | -0.14 | -1.56% | 9.04 | 9.18 | 8.8199 | 51,202 |
| Mar 01 2024 | 8.98 | -0.01 | -0.11% | 9.02 | 9.16 | 8.85 | 42,130 |
| Feb 29 2024 | 8.99 | -0.03 | -0.33% | 9.17 | 9.34 | 8.875 | 70,213 |
| Feb 28 2024 | 9.02 | -0.20 | -2.17% | 9.11 | 9.24 | 8.98 | 51,194 |
| Feb 27 2024 | 9.22 | -0.13 | -1.39% | 9.37 | 9.58 | 9.21 | 37,515 |
| Feb 26 2024 | 9.35 | 0.13 | 1.41% | 9.08 | 9.42 | 8.82 | 141,777 |
| Feb 23 2024 | 9.22 | 0.24 | 2.67% | 9.09 | 9.33 | 8.83 | 93,016 |
| Feb 22 2024 | 8.98 | -0.02 | -0.22% | 8.94 | 9.21 | 8.48 | 112,430 |
| Feb 21 2024 | 9.00 | -0.50 | -5.26% | 9.44 | 9.51 | 8.94 | 57,457 |
| Feb 20 2024 | 9.50 | -0.33 | -3.36% | 9.68 | 9.82 | 9.47 | 108,815 |
| Feb 16 2024 | 9.83 | 0.13 | 1.34% | 9.68 | 9.87 | 9.45 | 86,133 |
| Feb 15 2024 | 9.70 | 0.26 | 2.75% | 9.43 | 9.74 | 9.42 | 46,482 |
| Feb 14 2024 | 9.44 | -0.13 | -1.36% | 9.89 | 9.89 | 9.42 | 43,104 |
| Feb 13 2024 | 9.57 | -0.37 | -3.72% | 9.88 | 10.0956 | 9.51 | 95,721 |
| Feb 12 2024 | 9.94 | 1.34 | 15.58% | 8.64 | 10.40 | 8.64 | 161,481 |
| Feb 09 2024 | 8.60 | -0.98 | -10.23% | 8.70 | 8.81 | 8.30 | 145,655 |
| Feb 08 2024 | 9.58 | 0.43 | 4.70% | 9.23 | 9.90 | 9.07 | 46,109 |
| Feb 07 2024 | 9.15 | -0.25 | -2.66% | 9.36 | 9.39 | 8.90 | 74,387 |
| Feb 06 2024 | 9.40 | -0.16 | -1.67% | 9.64 | 9.855 | 9.23 | 40,762 |
| Feb 05 2024 | 9.56 | 0.11 | 1.16% | 9.41 | 9.64 | 9.19 | 61,768 |
