Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11.10 | -0.14 | -1.25% | 11.14 | 11.23 | 11.02 | 30,552 |
| Apr 23 2024 | 11.24 | 0.11 | 0.99% | 11.15 | 11.3999 | 11.15 | 14,495 |
| Apr 22 2024 | 11.13 | -0.20 | -1.77% | 11.33 | 11.50 | 11.06 | 35,051 |
| Apr 19 2024 | 11.33 | 0.45 | 4.14% | 10.74 | 11.44 | 10.73 | 45,024 |
| Apr 18 2024 | 10.88 | 0.18 | 1.68% | 10.65 | 11.20 | 10.60 | 41,956 |
| Apr 17 2024 | 10.70 | -0.15 | -1.38% | 11.05 | 11.05 | 10.70 | 28,508 |
| Apr 16 2024 | 10.85 | -0.10 | -0.91% | 10.94 | 11.175 | 10.76 | 19,675 |
| Apr 15 2024 | 10.95 | -0.12 | -1.08% | 11.01 | 11.1418 | 10.87 | 19,029 |
| Apr 12 2024 | 11.07 | -0.55 | -4.73% | 11.63 | 11.73 | 11.005 | 31,095 |
| Apr 11 2024 | 11.62 | 0.11 | 0.96% | 11.66 | 11.76 | 11.345 | 20,096 |
| Apr 10 2024 | 11.51 | -0.20 | -1.71% | 11.40 | 11.75 | 11.34 | 39,944 |
| Apr 09 2024 | 11.71 | 0.05 | 0.43% | 11.66 | 11.80 | 11.66 | 15,619 |
| Apr 08 2024 | 11.66 | 0.14 | 1.22% | 11.68 | 11.85 | 11.475 | 29,140 |
| Apr 05 2024 | 11.52 | 0.07 | 0.61% | 11.35 | 11.6174 | 11.34 | 17,041 |
| Apr 04 2024 | 11.45 | -0.11 | -0.95% | 11.61 | 11.76 | 11.26 | 43,762 |
| Apr 03 2024 | 11.56 | 0.22 | 1.94% | 11.28 | 11.68 | 11.25 | 30,945 |
| Apr 02 2024 | 11.34 | -0.29 | -2.49% | 11.53 | 11.53 | 11.17 | 49,227 |
| Apr 01 2024 | 11.63 | -0.12 | -1.02% | 11.88 | 11.88 | 11.44 | 50,392 |
| Mar 28 2024 | 11.75 | 0.32 | 2.80% | 11.32 | 11.8175 | 11.32 | 35,513 |
| Mar 27 2024 | 11.43 | 0.68 | 6.33% | 10.93 | 11.46 | 10.91 | 44,911 |
| Mar 26 2024 | 10.75 | 0.00 | 0.00% | 10.78 | 10.90 | 10.535 | 68,064 |
| Mar 25 2024 | 10.75 | -0.04 | -0.37% | 10.87 | 10.97 | 10.75 | 20,815 |
| Mar 22 2024 | 10.79 | 0.03 | 0.28% | 10.82 | 10.9186 | 10.70 | 24,052 |
| Mar 21 2024 | 10.76 | 0.10 | 0.94% | 10.78 | 10.88 | 10.6987 | 39,631 |
| Mar 20 2024 | 10.66 | 0.25 | 2.40% | 10.50 | 10.80 | 10.42 | 50,449 |
| Mar 19 2024 | 10.41 | 0.03 | 0.29% | 10.51 | 10.545 | 10.345 | 26,540 |
| Mar 18 2024 | 10.38 | -0.11 | -1.05% | 10.59 | 10.6799 | 10.38 | 28,410 |
| Mar 15 2024 | 10.49 | 0.11 | 1.06% | 10.31 | 10.7246 | 10.31 | 62,304 |
| Mar 14 2024 | 10.38 | -0.14 | -1.33% | 10.58 | 10.59 | 10.31 | 40,453 |
| Mar 13 2024 | 10.52 | 0.09 | 0.86% | 10.53 | 10.68 | 10.48 | 27,416 |
| Mar 12 2024 | 10.43 | -0.26 | -2.43% | 10.74 | 10.75 | 10.41 | 21,756 |
| Mar 11 2024 | 10.69 | 0.11 | 1.04% | 10.64 | 10.78 | 10.46 | 33,522 |
| Mar 08 2024 | 10.58 | 0.05 | 0.47% | 10.69 | 10.85 | 10.4769 | 24,991 |
| Mar 07 2024 | 10.53 | 0.10 | 0.96% | 10.43 | 10.70 | 10.43 | 20,645 |
| Mar 06 2024 | 10.43 | -0.06 | -0.57% | 10.53 | 10.63 | 10.3161 | 35,414 |
| Mar 05 2024 | 10.49 | -0.28 | -2.60% | 10.66 | 10.90 | 10.41 | 52,334 |
| Mar 04 2024 | 10.77 | -0.28 | -2.53% | 11.01 | 11.25 | 10.715 | 57,913 |
| Mar 01 2024 | 11.05 | -0.41 | -3.58% | 11.52 | 11.52 | 11.00 | 57,961 |
| Feb 29 2024 | 11.46 | 0.88 | 8.32% | 10.76 | 11.50 | 10.65 | 284,395 |
| Feb 28 2024 | 10.58 | -0.04 | -0.38% | 10.59 | 10.71 | 10.41 | 46,118 |
| Feb 27 2024 | 10.62 | 0.00 | 0.00% | 10.68 | 10.74 | 10.50 | 43,009 |
| Feb 26 2024 | 10.62 | 0.31 | 3.01% | 10.37 | 10.66 | 10.3241 | 56,384 |
| Feb 23 2024 | 10.31 | -0.11 | -1.06% | 10.37 | 10.42 | 10.16 | 42,146 |
| Feb 22 2024 | 10.42 | -0.12 | -1.14% | 10.48 | 10.53 | 10.29 | 41,664 |
| Feb 21 2024 | 10.54 | -0.04 | -0.38% | 10.57 | 10.83 | 10.43 | 18,777 |
| Feb 20 2024 | 10.58 | -0.06 | -0.56% | 10.46 | 10.64 | 10.32 | 71,666 |
| Feb 16 2024 | 10.64 | -0.30 | -2.74% | 10.82 | 10.9372 | 10.58 | 32,270 |
| Feb 15 2024 | 10.94 | 0.24 | 2.24% | 10.70 | 10.94 | 10.56 | 46,620 |
| Feb 14 2024 | 10.70 | 0.13 | 1.23% | 10.84 | 10.84 | 10.53 | 51,161 |
| Feb 13 2024 | 10.57 | -1.43 | -11.92% | 11.51 | 11.6389 | 10.45 | 152,976 |
| Feb 12 2024 | 12.00 | 1.16 | 10.70% | 10.79 | 12.16 | 10.79 | 201,688 |
| Feb 09 2024 | 10.84 | 0.36 | 3.44% | 10.55 | 10.86 | 10.5068 | 49,900 |
| Feb 08 2024 | 10.48 | -0.17 | -1.60% | 10.50 | 10.58 | 10.3601 | 33,526 |
| Feb 07 2024 | 10.65 | -0.03 | -0.28% | 10.78 | 10.78 | 10.49 | 51,784 |
| Feb 06 2024 | 10.68 | 0.21 | 2.01% | 10.51 | 10.74 | 10.39 | 47,243 |
| Feb 05 2024 | 10.47 | -0.02 | -0.19% | 10.73 | 10.73 | 10.3001 | 132,576 |
| Feb 02 2024 | 10.49 | -0.11 | -1.04% | 10.55 | 10.68 | 10.43 | 60,626 |
| Feb 01 2024 | 10.60 | 0.39 | 3.82% | 10.21 | 10.64 | 10.21 | 49,388 |
| Jan 31 2024 | 10.21 | -0.17 | -1.64% | 10.51 | 10.69 | 10.18 | 52,319 |
| Jan 30 2024 | 10.38 | -0.49 | -4.51% | 10.69 | 10.75 | 10.31 | 63,265 |
| Jan 29 2024 | 10.87 | 0.43 | 4.12% | 10.39 | 10.87 | 10.39 | 58,433 |
| Jan 26 2024 | 10.44 | 0.09 | 0.87% | 10.41 | 10.49 | 10.21 | 62,060 |
