Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 7.524 | -0.97 | -11.40% | 8.40 | 8.744 | 7.454 | 234,669 |
| Sep 19 2024 | 8.492 | -0.92 | -9.77% | 9.812 | 9.98 | 8.404 | 79,698 |
| Sep 18 2024 | 9.412 | -0.99 | -9.50% | 10.56 | 10.796 | 9.408 | 83,353 |
| Sep 17 2024 | 10.40 | 0.92 | 9.70% | 9.18 | 10.512 | 9.04 | 32,758 |
| Sep 16 2024 | 9.48 | 0.32 | 3.49% | 9.736 | 9.92 | 9.404 | 28,480 |
| Sep 13 2024 | 9.16 | 0.36 | 4.09% | 8.78 | 9.40 | 8.556 | 23,825 |
| Sep 12 2024 | 8.80 | 0.10 | 1.10% | 8.92 | 9.068 | 8.60 | 31,316 |
| Sep 11 2024 | 8.704 | -0.90 | -9.33% | 6.92 | 8.80 | 6.92 | 108,833 |
| Sep 10 2024 | 9.60 | -0.30 | -3.03% | 9.484 | 10.444 | 9.28 | 42,740 |
| Sep 09 2024 | 9.90 | 0.14 | 1.43% | 9.628 | 10.192 | 9.60 | 27,070 |
| Sep 06 2024 | 9.76 | -0.24 | -2.40% | 9.20 | 10.28 | 9.20 | 24,031 |
| Sep 05 2024 | 10.00 | 0.20 | 2.04% | 9.92 | 10.384 | 9.60 | 25,744 |
| Sep 04 2024 | 9.80 | 0.36 | 3.86% | 9.304 | 10.172 | 9.248 | 30,655 |
| Sep 03 2024 | 9.436 | 0.04 | 0.38% | 9.772 | 10.564 | 9.24 | 44,662 |
| Aug 30 2024 | 9.40 | -0.61 | -6.11% | 10.436 | 10.692 | 9.12 | 135,630 |
| Aug 29 2024 | 10.012 | 0.79 | 8.54% | 10.00 | 10.388 | 9.368 | 37,425 |
| Aug 28 2024 | 9.224 | -0.78 | -7.83% | 10.02 | 10.2852 | 8.964 | 51,003 |
| Aug 27 2024 | 10.008 | -0.52 | -4.94% | 10.256 | 11.00 | 9.96 | 44,173 |
| Aug 26 2024 | 10.528 | 0.34 | 3.30% | 12.144 | 13.996 | 10.00 | 100,029 |
| Aug 23 2024 | 10.192 | 0.19 | 1.92% | 10.704 | 11.016 | 9.40 | 37,076 |
| Aug 22 2024 | 10.00 | -0.70 | -6.54% | 10.80 | 10.80 | 9.812 | 19,763 |
| Aug 21 2024 | 10.70 | 1.10 | 11.46% | 9.98 | 10.724 | 8.932 | 52,259 |
| Aug 20 2024 | 9.60 | -0.40 | -4.00% | 9.324 | 10.124 | 8.88 | 43,725 |
| Aug 19 2024 | 10.00 | 0.47 | 4.95% | 9.60 | 10.14 | 9.44 | 29,465 |
| Aug 16 2024 | 9.528 | 0.09 | 0.93% | 9.468 | 9.8836 | 9.448 | 38,622 |
| Aug 15 2024 | 9.44 | 0.05 | 0.51% | 9.60 | 10.58 | 9.428 | 51,430 |
| Aug 14 2024 | 9.392 | 0.08 | 0.82% | 9.416 | 9.64 | 8.964 | 53,920 |
| Aug 13 2024 | 9.316 | -0.28 | -2.96% | 9.944 | 10.796 | 9.316 | 35,449 |
| Aug 12 2024 | 9.60 | -0.60 | -5.88% | 10.796 | 10.80 | 9.472 | 50,604 |
| Aug 09 2024 | 10.20 | -0.97 | -8.67% | 11.12 | 11.312 | 10.20 | 53,673 |
| Aug 08 2024 | 11.168 | -0.11 | -0.99% | 13.708 | 13.86 | 10.956 | 46,156 |
| Aug 07 2024 | 11.28 | -4.87 | -30.15% | 16.00 | 16.592 | 11.12 | 75,585 |
| Aug 06 2024 | 16.148 | 4.94 | 44.13% | 12.30 | 17.20 | 11.00 | 76,117 |
| Aug 05 2024 | 11.204 | -2.50 | -18.22% | 12.586 | 12.76 | 10.958 | 36,022 |
| Aug 02 2024 | 13.70 | -0.70 | -4.86% | 14.40 | 14.672 | 12.636 | 23,302 |
| Aug 01 2024 | 14.40 | -3.60 | -20.02% | 16.00 | 16.932 | 13.80 | 41,086 |
| Jul 31 2024 | 18.004 | 0.00 | -0.02% | 18.008 | 18.692 | 17.384 | 14,444 |
| Jul 30 2024 | 18.008 | -1.39 | -7.18% | 19.312 | 20.00 | 17.268 | 26,556 |
| Jul 29 2024 | 19.40 | 0.20 | 1.02% | 18.84 | 20.352 | 18.84 | 20,293 |
| Jul 26 2024 | 19.204 | 0.80 | 4.37% | 18.94 | 20.432 | 18.632 | 17,322 |
| Jul 25 2024 | 18.40 | 0.95 | 5.43% | 17.42 | 19.472 | 17.42 | 22,786 |
| Jul 24 2024 | 17.452 | -0.45 | -2.52% | 17.904 | 18.72 | 17.452 | 20,377 |
| Jul 23 2024 | 17.904 | 0.83 | 4.85% | 17.20 | 18.40 | 16.796 | 24,156 |
| Jul 22 2024 | 17.076 | 1.08 | 6.73% | 13.12 | 17.608 | 12.60 | 19,474 |
| Jul 19 2024 | 16.00 | 0.04 | 0.25% | 16.60 | 16.604 | 15.436 | 20,635 |
| Jul 18 2024 | 15.96 | -0.84 | -5.00% | 16.132 | 17.2522 | 15.14 | 74,174 |
| Jul 17 2024 | 16.80 | -0.28 | -1.66% | 17.168 | 18.76 | 16.556 | 46,809 |
| Jul 16 2024 | 17.084 | 1.28 | 8.13% | 16.276 | 17.916 | 15.80 | 36,613 |
| Jul 15 2024 | 15.80 | 0.23 | 1.46% | 17.00 | 17.20 | 14.76 | 41,700 |
| Jul 12 2024 | 15.572 | 0.82 | 5.59% | 14.484 | 15.812 | 14.268 | 39,362 |
| Jul 11 2024 | 14.748 | 2.13 | 16.90% | 12.42 | 14.796 | 12.42 | 40,010 |
| Jul 10 2024 | 12.616 | 1.15 | 10.01% | 11.316 | 12.752 | 11.312 | 31,782 |
| Jul 09 2024 | 11.468 | -0.44 | -3.69% | 11.904 | 12.208 | 11.276 | 25,712 |
| Jul 08 2024 | 11.908 | 0.53 | 4.64% | 12.68 | 13.04 | 11.068 | 67,166 |
| Jul 05 2024 | 11.38 | 0.42 | 3.87% | 11.088 | 11.932 | 10.848 | 37,710 |
| Jul 03 2024 | 10.956 | -0.27 | -2.42% | 11.224 | 11.644 | 10.52 | 33,577 |
| Jul 02 2024 | 11.228 | -1.37 | -10.89% | 12.80 | 13.28 | 10.656 | 201,405 |
| Jul 01 2024 | 12.60 | -2.94 | -18.90% | 16.484 | 17.20 | 12.60 | 136,332 |
| Jun 28 2024 | 15.536 | -1.31 | -7.79% | 16.404 | 16.88 | 15.20 | 1,227,297 |
| Jun 27 2024 | 16.848 | 0.22 | 1.32% | 16.092 | 18.104 | 15.076 | 99,562 |
| Jun 26 2024 | 16.628 | 2.33 | 16.28% | 15.20 | 18.508 | 15.04 | 153,530 |
| Jun 25 2024 | 14.30 | -0.44 | -2.96% | 14.324 | 15.016 | 13.132 | 134,885 |
