MultiPlan Corp NYSE:MPLN Historical Prices

Below are the 858 trading days of historical prices for MPLN.

# Exchange Symbol Date Open High Low Close
858 NYSE MPLN Fri, Mar 8, 2024 0.92 0.96 0.89 0.90
857 NYSE MPLN Thu, Mar 7, 2024 0.99 1.02 0.89 0.90
856 NYSE MPLN Wed, Mar 6, 2024 1.00 1.01 0.95 0.96
855 NYSE MPLN Tue, Mar 5, 2024 1.08 1.08 0.97 0.97
854 NYSE MPLN Mon, Mar 4, 2024 1.09 1.14 1.06 1.09
853 NYSE MPLN Fri, Mar 1, 2024 1.13 1.15 1.08 1.11
852 NYSE MPLN Thu, Feb 29, 2024 1.11 1.14 1.10 1.12
851 NYSE MPLN Wed, Feb 28, 2024 1.14 1.18 1.07 1.12
850 NYSE MPLN Tue, Feb 27, 2024 1.19 1.22 1.17 1.19
849 NYSE MPLN Mon, Feb 26, 2024 1.11 1.19 1.11 1.17
848 NYSE MPLN Fri, Feb 23, 2024 1.12 1.15 1.10 1.11
847 NYSE MPLN Thu, Feb 22, 2024 1.14 1.14 1.11 1.13
846 NYSE MPLN Wed, Feb 21, 2024 1.16 1.16 1.09 1.11
845 NYSE MPLN Tue, Feb 20, 2024 1.22 1.25 1.16 1.17
844 NYSE MPLN Fri, Feb 16, 2024 1.34 1.34 1.22 1.23
843 NYSE MPLN Thu, Feb 15, 2024 1.20 1.33 1.20 1.33
842 NYSE MPLN Wed, Feb 14, 2024 1.10 1.23 1.10 1.18
841 NYSE MPLN Tue, Feb 13, 2024 1.09 1.12 1.06 1.09
840 NYSE MPLN Mon, Feb 12, 2024 1.15 1.24 1.14 1.14
839 NYSE MPLN Fri, Feb 9, 2024 1.08 1.16 1.08 1.11
838 NYSE MPLN Thu, Feb 8, 2024 1.06 1.18 1.06 1.09
837 NYSE MPLN Wed, Feb 7, 2024 1.08 1.10 1.04 1.05
836 NYSE MPLN Tue, Feb 6, 2024 1.00 1.09 1.00 1.08
835 NYSE MPLN Mon, Feb 5, 2024 1.03 1.04 1.00 1.02
834 NYSE MPLN Fri, Feb 2, 2024 1.04 1.07 1.02 1.03
833 NYSE MPLN Thu, Feb 1, 2024 1.01 1.09 1.01 1.05
832 NYSE MPLN Wed, Jan 31, 2024 1.04 1.09 1.01 1.01
831 NYSE MPLN Tue, Jan 30, 2024 1.05 1.08 1.02 1.03
830 NYSE MPLN Mon, Jan 29, 2024 1.04 1.09 1.02 1.08
829 NYSE MPLN Fri, Jan 26, 2024 1.08 1.08 1.03 1.04
828 NYSE MPLN Thu, Jan 25, 2024 1.07 1.07 1.00 1.02
827 NYSE MPLN Wed, Jan 24, 2024 1.10 1.12 1.01 1.02
826 NYSE MPLN Tue, Jan 23, 2024 1.12 1.12 1.06 1.07
825 NYSE MPLN Mon, Jan 22, 2024 1.08 1.15 1.08 1.10
824 NYSE MPLN Fri, Jan 19, 2024 1.12 1.12 1.04 1.08
823 NYSE MPLN Thu, Jan 18, 2024 1.12 1.14 1.08 1.09
822 NYSE MPLN Wed, Jan 17, 2024 1.15 1.19 1.13 1.14
821 NYSE MPLN Tue, Jan 16, 2024 1.22 1.24 1.17 1.19
820 NYSE MPLN Fri, Jan 12, 2024 1.31 1.32 1.23 1.25
819 NYSE MPLN Thu, Jan 11, 2024 1.27 1.29 1.22 1.26
818 NYSE MPLN Wed, Jan 10, 2024 1.20 1.30 1.18 1.26
817 NYSE MPLN Tue, Jan 9, 2024 1.30 1.33 1.24 1.25
816 NYSE MPLN Mon, Jan 8, 2024 1.28 1.34 1.23 1.32
815 NYSE MPLN Fri, Jan 5, 2024 1.33 1.33 1.28 1.28
814 NYSE MPLN Thu, Jan 4, 2024 1.34 1.35 1.27 1.32
813 NYSE MPLN Wed, Jan 3, 2024 1.35 1.46 1.33 1.42
812 NYSE MPLN Tue, Jan 2, 2024 1.41 1.44 1.29 1.37
811 NYSE MPLN Fri, Dec 29, 2023 1.64 1.65 1.44 1.44
810 NYSE MPLN Thu, Dec 28, 2023 1.70 1.73 1.62 1.64
809 NYSE MPLN Wed, Dec 27, 2023 1.70 1.71 1.65 1.70
808 NYSE MPLN Tue, Dec 26, 2023 1.71 1.71 1.65 1.70
807 NYSE MPLN Fri, Dec 22, 2023 1.71 1.71 1.65 1.70
806 NYSE MPLN Thu, Dec 21, 2023 1.64 1.72 1.62 1.70
805 NYSE MPLN Wed, Dec 20, 2023 1.60 1.71 1.55 1.61
804 NYSE MPLN Tue, Dec 19, 2023 1.56 1.60 1.55 1.58
803 NYSE MPLN Mon, Dec 18, 2023 1.53 1.59 1.51 1.55
802 NYSE MPLN Fri, Dec 15, 2023 1.63 1.69 1.50 1.55
801 NYSE MPLN Thu, Dec 14, 2023 1.42 1.62 1.42 1.59
800 NYSE MPLN Wed, Dec 13, 2023 1.30 1.40 1.28 1.38
799 NYSE MPLN Tue, Dec 12, 2023 1.27 1.31 1.24 1.31
798 NYSE MPLN Mon, Dec 11, 2023 1.31 1.33 1.25 1.27
797 NYSE MPLN Fri, Dec 8, 2023 1.31 1.34 1.28 1.29
796 NYSE MPLN Thu, Dec 7, 2023 1.31 1.33 1.29 1.32
795 NYSE MPLN Wed, Dec 6, 2023 1.29 1.35 1.26 1.29
794 NYSE MPLN Tue, Dec 5, 2023 1.37 1.37 1.29 1.29
793 NYSE MPLN Mon, Dec 4, 2023 1.36 1.40 1.33 1.35
792 NYSE MPLN Fri, Dec 1, 2023 1.30 1.35 1.25 1.33
791 NYSE MPLN Thu, Nov 30, 2023 1.30 1.30 1.27 1.30
790 NYSE MPLN Wed, Nov 29, 2023 1.28 1.31 1.27 1.29
789 NYSE MPLN Tue, Nov 28, 2023 1.33 1.33 1.25 1.25
788 NYSE MPLN Mon, Nov 27, 2023 1.31 1.36 1.28 1.32
787 NYSE MPLN Fri, Nov 24, 2023 1.28 1.32 1.28 1.30
786 NYSE MPLN Wed, Nov 22, 2023 1.26 1.31 1.25 1.29
785 NYSE MPLN Tue, Nov 21, 2023 1.27 1.27 1.21 1.25
784 NYSE MPLN Mon, Nov 20, 2023 1.31 1.32 1.27 1.28
783 NYSE MPLN Fri, Nov 17, 2023 1.29 1.34 1.25 1.31
782 NYSE MPLN Thu, Nov 16, 2023 1.36 1.37 1.27 1.29
781 NYSE MPLN Wed, Nov 15, 2023 1.41 1.43 1.35 1.36
780 NYSE MPLN Tue, Nov 14, 2023 1.36 1.45 1.35 1.41
779 NYSE MPLN Mon, Nov 13, 2023 1.37 1.37 1.28 1.28
778 NYSE MPLN Fri, Nov 10, 2023 1.40 1.41 1.34 1.39
777 NYSE MPLN Thu, Nov 9, 2023 1.50 1.51 1.39 1.40
776 NYSE MPLN Wed, Nov 8, 2023 1.47 1.55 1.44 1.44
775 NYSE MPLN Tue, Nov 7, 2023 1.70 1.70 1.39 1.44
774 NYSE MPLN Mon, Nov 6, 2023 1.65 1.66 1.51 1.54
773 NYSE MPLN Fri, Nov 3, 2023 1.70 1.71 1.65 1.65
772 NYSE MPLN Thu, Nov 2, 2023 1.64 1.71 1.60 1.65
771 NYSE MPLN Wed, Nov 1, 2023 1.68 1.68 1.61 1.64
770 NYSE MPLN Tue, Oct 31, 2023 1.70 1.71 1.68 1.69
769 NYSE MPLN Mon, Oct 30, 2023 1.69 1.70 1.63 1.70
768 NYSE MPLN Fri, Oct 27, 2023 1.69 1.72 1.62 1.65
767 NYSE MPLN Thu, Oct 26, 2023 1.71 1.73 1.66 1.70
766 NYSE MPLN Wed, Oct 25, 2023 1.69 1.71 1.67 1.70
765 NYSE MPLN Tue, Oct 24, 2023 1.70 1.72 1.66 1.70
764 NYSE MPLN Mon, Oct 23, 2023 1.53 1.70 1.53 1.66
763 NYSE MPLN Fri, Oct 20, 2023 1.65 1.65 1.51 1.53
762 NYSE MPLN Thu, Oct 19, 2023 1.68 1.71 1.62 1.63
761 NYSE MPLN Wed, Oct 18, 2023 1.68 1.72 1.66 1.70
760 NYSE MPLN Tue, Oct 17, 2023 1.69 1.74 1.68 1.70
759 NYSE MPLN Mon, Oct 16, 2023 1.71 1.73 1.68 1.70
758 NYSE MPLN Fri, Oct 13, 2023 1.68 1.73 1.68 1.70
757 NYSE MPLN Thu, Oct 12, 2023 1.70 1.70 1.64 1.68
756 NYSE MPLN Wed, Oct 11, 2023 1.68 1.72 1.65 1.70
755 NYSE MPLN Tue, Oct 10, 2023 1.69 1.72 1.68 1.68
754 NYSE MPLN Mon, Oct 9, 2023 1.66 1.71 1.64 1.68
753 NYSE MPLN Fri, Oct 6, 2023 1.69 1.72 1.61 1.69
752 NYSE MPLN Thu, Oct 5, 2023 1.69 1.71 1.66 1.70
751 NYSE MPLN Wed, Oct 4, 2023 1.69 1.72 1.58 1.68
750 NYSE MPLN Tue, Oct 3, 2023 1.66 1.71 1.64 1.69
749 NYSE MPLN Mon, Oct 2, 2023 1.65 1.71 1.64 1.70
748 NYSE MPLN Fri, Sep 29, 2023 1.62 1.70 1.60 1.68
747 NYSE MPLN Thu, Sep 28, 2023 1.72 1.72 1.63 1.63
746 NYSE MPLN Wed, Sep 27, 2023 1.74 1.78 1.71 1.73
745 NYSE MPLN Tue, Sep 26, 2023 1.74 1.75 1.68 1.72
744 NYSE MPLN Mon, Sep 25, 2023 1.68 1.82 1.65 1.76
743 NYSE MPLN Fri, Sep 22, 2023 1.78 1.82 1.66 1.68
742 NYSE MPLN Thu, Sep 21, 2023 1.76 1.81 1.73 1.79
741 NYSE MPLN Wed, Sep 20, 2023 1.70 1.80 1.66 1.78
740 NYSE MPLN Tue, Sep 19, 2023 1.66 1.72 1.63 1.70
739 NYSE MPLN Mon, Sep 18, 2023 1.70 1.81 1.64 1.66
738 NYSE MPLN Fri, Sep 15, 2023 1.58 1.72 1.50 1.70
737 NYSE MPLN Thu, Sep 14, 2023 1.74 1.80 1.58 1.59
736 NYSE MPLN Wed, Sep 13, 2023 1.85 1.86 1.74 1.74
735 NYSE MPLN Tue, Sep 12, 2023 1.85 1.91 1.82 1.85
734 NYSE MPLN Mon, Sep 11, 2023 1.87 1.91 1.84 1.84
733 NYSE MPLN Fri, Sep 8, 2023 1.86 1.92 1.83 1.86
732 NYSE MPLN Thu, Sep 7, 2023 1.95 2.00 1.83 1.87
731 NYSE MPLN Wed, Sep 6, 2023 1.80 1.97 1.80 1.96
730 NYSE MPLN Tue, Sep 5, 2023 1.75 1.86 1.73 1.83
729 NYSE MPLN Fri, Sep 1, 2023 1.74 1.77 1.71 1.76
728 NYSE MPLN Thu, Aug 31, 2023 1.65 1.72 1.65 1.71
727 NYSE MPLN Wed, Aug 30, 2023 1.64 1.70 1.64 1.66
726 NYSE MPLN Tue, Aug 29, 2023 1.60 1.67 1.57 1.66
725 NYSE MPLN Mon, Aug 28, 2023 1.57 1.62 1.56 1.60
724 NYSE MPLN Fri, Aug 25, 2023 1.51 1.57 1.50 1.56
723 NYSE MPLN Thu, Aug 24, 2023 1.60 1.60 1.50 1.54
722 NYSE MPLN Wed, Aug 23, 2023 1.58 1.61 1.54 1.59
721 NYSE MPLN Tue, Aug 22, 2023 1.63 1.68 1.56 1.57
720 NYSE MPLN Mon, Aug 21, 2023 1.60 1.69 1.58 1.63
719 NYSE MPLN Fri, Aug 18, 2023 1.60 1.65 1.52 1.59
718 NYSE MPLN Thu, Aug 17, 2023 1.77 1.78 1.62 1.62
717 NYSE MPLN Wed, Aug 16, 2023 1.78 1.87 1.74 1.76
716 NYSE MPLN Tue, Aug 15, 2023 1.81 1.86 1.76 1.77
715 NYSE MPLN Mon, Aug 14, 2023 2.09 2.14 1.87 1.87
714 NYSE MPLN Fri, Aug 11, 2023 2.04 2.10 1.99 2.02
713 NYSE MPLN Thu, Aug 10, 2023 2.10 2.12 2.03 2.05
712 NYSE MPLN Wed, Aug 9, 2023 2.11 2.16 2.06 2.08
711 NYSE MPLN Tue, Aug 8, 2023 1.81 2.11 1.80 2.11
710 NYSE MPLN Mon, Aug 7, 2023 1.78 1.85 1.77 1.84
709 NYSE MPLN Fri, Aug 4, 2023 1.92 1.96 1.77 1.79
708 NYSE MPLN Thu, Aug 3, 2023 1.91 1.97 1.81 1.95
707 NYSE MPLN Wed, Aug 2, 2023 2.02 2.11 1.87 1.95
706 NYSE MPLN Tue, Aug 1, 2023 2.12 2.16 2.10 2.14
705 NYSE MPLN Mon, Jul 31, 2023 2.05 2.15 2.04 2.15
704 NYSE MPLN Fri, Jul 28, 2023 2.04 2.05 2.00 2.02
703 NYSE MPLN Thu, Jul 27, 2023 2.02 2.09 1.98 2.01
702 NYSE MPLN Wed, Jul 26, 2023 1.99 2.05 1.99 2.00
701 NYSE MPLN Tue, Jul 25, 2023 1.95 2.01 1.95 2.00
700 NYSE MPLN Mon, Jul 24, 2023 1.89 2.01 1.89 1.98
699 NYSE MPLN Fri, Jul 21, 2023 2.00 2.01 1.90 1.92
698 NYSE MPLN Thu, Jul 20, 2023 1.98 2.00 1.93 1.95
697 NYSE MPLN Wed, Jul 19, 2023 2.05 2.10 1.97 1.97
696 NYSE MPLN Tue, Jul 18, 2023 2.09 2.14 2.02 2.04
695 NYSE MPLN Mon, Jul 17, 2023 2.03 2.10 1.98 2.09
694 NYSE MPLN Fri, Jul 14, 2023 1.95 2.06 1.95 2.01
693 NYSE MPLN Thu, Jul 13, 2023 1.92 2.02 1.79 1.98
692 NYSE MPLN Wed, Jul 12, 2023 2.06 2.06 1.93 1.93
691 NYSE MPLN Tue, Jul 11, 2023 2.05 2.11 1.92 1.99
690 NYSE MPLN Mon, Jul 10, 2023 1.95 2.03 1.94 2.03
689 NYSE MPLN Fri, Jul 7, 2023 1.97 2.03 1.95 1.96
688 NYSE MPLN Thu, Jul 6, 2023 2.00 2.03 1.92 1.99
687 NYSE MPLN Wed, Jul 5, 2023 2.06 2.11 2.03 2.05
686 NYSE MPLN Mon, Jul 3, 2023 2.07 2.11 2.03 2.10
685 NYSE MPLN Fri, Jun 30, 2023 2.09 2.13 2.05 2.11
684 NYSE MPLN Thu, Jun 29, 2023 2.26 2.27 2.01 2.05
683 NYSE MPLN Wed, Jun 28, 2023 2.24 2.29 2.18 2.25
682 NYSE MPLN Tue, Jun 27, 2023 2.06 2.26 2.01 2.24
681 NYSE MPLN Mon, Jun 26, 2023 2.07 2.11 2.00 2.05
680 NYSE MPLN Fri, Jun 23, 2023 2.01 2.11 1.98 2.06
679 NYSE MPLN Thu, Jun 22, 2023 1.97 2.09 1.93 2.05
678 NYSE MPLN Wed, Jun 21, 2023 1.99 2.00 1.90 1.99
677 NYSE MPLN Tue, Jun 20, 2023 1.87 1.98 1.78 1.96
676 NYSE MPLN Fri, Jun 16, 2023 1.85 1.93 1.78 1.87
675 NYSE MPLN Thu, Jun 15, 2023 1.77 1.82 1.72 1.81
674 NYSE MPLN Wed, Jun 14, 2023 1.74 1.81 1.70 1.77
673 NYSE MPLN Tue, Jun 13, 2023 1.62 1.87 1.61 1.75
672 NYSE MPLN Mon, Jun 12, 2023 1.62 1.66 1.57 1.62
671 NYSE MPLN Fri, Jun 9, 2023 1.73 1.74 1.59 1.59
670 NYSE MPLN Thu, Jun 8, 2023 1.72 1.74 1.64 1.72
669 NYSE MPLN Wed, Jun 7, 2023 1.82 1.93 1.71 1.71
668 NYSE MPLN Tue, Jun 6, 2023 1.64 1.80 1.62 1.78
667 NYSE MPLN Mon, Jun 5, 2023 1.67 1.82 1.63 1.65
666 NYSE MPLN Fri, Jun 2, 2023 1.50 1.67 1.47 1.65
665 NYSE MPLN Thu, Jun 1, 2023 1.38 1.49 1.36 1.47
664 NYSE MPLN Wed, May 31, 2023 1.37 1.40 1.31 1.39
663 NYSE MPLN Tue, May 30, 2023 1.34 1.38 1.32 1.34
662 NYSE MPLN Fri, May 26, 2023 1.29 1.34 1.28 1.33
661 NYSE MPLN Thu, May 25, 2023 1.27 1.32 1.22 1.31
660 NYSE MPLN Wed, May 24, 2023 1.29 1.31 1.25 1.28
659 NYSE MPLN Tue, May 23, 2023 1.33 1.40 1.26 1.29
658 NYSE MPLN Mon, May 22, 2023 1.09 1.37 1.07 1.35
657 NYSE MPLN Fri, May 19, 2023 1.12 1.12 1.01 1.01
656 NYSE MPLN Thu, May 18, 2023 1.13 1.14 1.07 1.09
655 NYSE MPLN Wed, May 17, 2023 1.08 1.14 1.02 1.13
654 NYSE MPLN Tue, May 16, 2023 1.09 1.10 1.02 1.07
653 NYSE MPLN Mon, May 15, 2023 1.01 1.12 0.98 1.10
652 NYSE MPLN Fri, May 12, 2023 1.01 1.04 0.98 1.00
651 NYSE MPLN Thu, May 11, 2023 0.98 1.02 0.96 1.00
650 NYSE MPLN Wed, May 10, 2023 1.01 1.02 1.00 1.01
649 NYSE MPLN Tue, May 9, 2023 0.78 1.01 0.77 1.01
648 NYSE MPLN Mon, May 8, 2023 0.77 0.81 0.76 0.78
647 NYSE MPLN Fri, May 5, 2023 0.72 0.84 0.71 0.79
646 NYSE MPLN Thu, May 4, 2023 0.87 0.87 0.61 0.72
645 NYSE MPLN Wed, May 3, 2023 0.85 0.89 0.83 0.83
644 NYSE MPLN Tue, May 2, 2023 0.97 0.97 0.85 0.85
643 NYSE MPLN Mon, May 1, 2023 0.98 0.99 0.93 0.95
642 NYSE MPLN Fri, Apr 28, 2023 0.93 1.01 0.91 0.98
641 NYSE MPLN Thu, Apr 27, 2023 0.93 0.95 0.89 0.91
640 NYSE MPLN Wed, Apr 26, 2023 0.94 0.97 0.93 0.94
639 NYSE MPLN Tue, Apr 25, 2023 0.98 0.99 0.92 0.96
638 NYSE MPLN Mon, Apr 24, 2023 1.02 1.04 0.97 0.97
637 NYSE MPLN Fri, Apr 21, 2023 1.01 1.07 1.01 1.02
636 NYSE MPLN Thu, Apr 20, 2023 1.04 1.07 1.01 1.02
635 NYSE MPLN Wed, Apr 19, 2023 1.02 1.06 1.01 1.04
634 NYSE MPLN Tue, Apr 18, 2023 1.10 1.10 1.03 1.04
633 NYSE MPLN Mon, Apr 17, 2023 1.10 1.11 1.06 1.10
632 NYSE MPLN Fri, Apr 14, 2023 1.09 1.13 1.07 1.10
631 NYSE MPLN Thu, Apr 13, 2023 1.11 1.15 1.10 1.11
630 NYSE MPLN Wed, Apr 12, 2023 1.14 1.16 1.10 1.12
629 NYSE MPLN Tue, Apr 11, 2023 1.11 1.17 1.11 1.15
628 NYSE MPLN Mon, Apr 10, 2023 1.08 1.15 1.08 1.13
627 NYSE MPLN Thu, Apr 6, 2023 1.06 1.12 1.04 1.10
626 NYSE MPLN Wed, Apr 5, 2023 1.06 1.07 1.03 1.05
625 NYSE MPLN Tue, Apr 4, 2023 1.14 1.16 1.07 1.08
624 NYSE MPLN Mon, Apr 3, 2023 1.06 1.17 1.05 1.17
623 NYSE MPLN Fri, Mar 31, 2023 1.07 1.07 1.02 1.06
622 NYSE MPLN Thu, Mar 30, 2023 1.08 1.11 1.05 1.06
621 NYSE MPLN Wed, Mar 29, 2023 1.05 1.08 1.02 1.08
620 NYSE MPLN Tue, Mar 28, 2023 1.10 1.10 1.03 1.07
619 NYSE MPLN Mon, Mar 27, 2023 1.04 1.11 1.03 1.08
618 NYSE MPLN Fri, Mar 24, 2023 1.03 1.07 1.00 1.04
617 NYSE MPLN Thu, Mar 23, 2023 1.05 1.08 1.01 1.05
616 NYSE MPLN Wed, Mar 22, 2023 1.06 1.10 1.02 1.03
615 NYSE MPLN Tue, Mar 21, 2023 1.08 1.11 1.05 1.09
614 NYSE MPLN Mon, Mar 20, 2023 1.10 1.12 1.03 1.05
613 NYSE MPLN Fri, Mar 17, 2023 1.02 1.13 1.01 1.10
612 NYSE MPLN Thu, Mar 16, 2023 1.08 1.15 1.01 1.02
611 NYSE MPLN Wed, Mar 15, 2023 1.07 1.11 1.04 1.09
610 NYSE MPLN Tue, Mar 14, 2023 1.11 1.12 1.07 1.10
609 NYSE MPLN Mon, Mar 13, 2023 1.02 1.09 0.95 1.07
608 NYSE MPLN Fri, Mar 10, 2023 1.05 1.08 1.00 1.07
607 NYSE MPLN Thu, Mar 9, 2023 1.13 1.13 1.05 1.07
606 NYSE MPLN Wed, Mar 8, 2023 1.10 1.13 1.06 1.12
605 NYSE MPLN Tue, Mar 7, 2023 1.09 1.16 1.09 1.11
604 NYSE MPLN Mon, Mar 6, 2023 1.11 1.14 1.07 1.12
603 NYSE MPLN Fri, Mar 3, 2023 1.00 1.13 0.99 1.10
602 NYSE MPLN Thu, Mar 2, 2023 0.89 1.06 0.89 1.02
601 NYSE MPLN Wed, Mar 1, 2023 1.04 1.06 0.90 0.90
600 NYSE MPLN Tue, Feb 28, 2023 1.03 1.06 0.90 1.01
599 NYSE MPLN Mon, Feb 27, 2023 1.05 1.10 1.00 1.00
598 NYSE MPLN Fri, Feb 24, 2023 0.91 1.12 0.91 1.05
597 NYSE MPLN Thu, Feb 23, 2023 1.05 1.08 0.87 0.90
596 NYSE MPLN Wed, Feb 22, 2023 1.13 1.15 1.04 1.05
595 NYSE MPLN Tue, Feb 21, 2023 1.12 1.13 1.09 1.10
594 NYSE MPLN Fri, Feb 17, 2023 1.13 1.16 1.10 1.12
593 NYSE MPLN Thu, Feb 16, 2023 1.10 1.12 1.09 1.10
592 NYSE MPLN Wed, Feb 15, 2023 1.05 1.15 1.05 1.11
591 NYSE MPLN Tue, Feb 14, 2023 1.12 1.15 1.09 1.11
590 NYSE MPLN Mon, Feb 13, 2023 1.10 1.14 1.09 1.13
589 NYSE MPLN Fri, Feb 10, 2023 1.11 1.14 1.07 1.11
588 NYSE MPLN Thu, Feb 9, 2023 1.18 1.19 1.09 1.11
587 NYSE MPLN Wed, Feb 8, 2023 1.19 1.23 1.15 1.19
586 NYSE MPLN Tue, Feb 7, 2023 1.22 1.24 1.14 1.22
585 NYSE MPLN Mon, Feb 6, 2023 1.38 1.38 1.21 1.22
584 NYSE MPLN Fri, Feb 3, 2023 1.44 1.48 1.36 1.37
583 NYSE MPLN Thu, Feb 2, 2023 1.37 1.50 1.36 1.45
582 NYSE MPLN Wed, Feb 1, 2023 1.32 1.39 1.27 1.37
581 NYSE MPLN Tue, Jan 31, 2023 1.29 1.36 1.29 1.32
580 NYSE MPLN Mon, Jan 30, 2023 1.32 1.37 1.28 1.30
579 NYSE MPLN Fri, Jan 27, 2023 1.30 1.38 1.29 1.36
578 NYSE MPLN Thu, Jan 26, 2023 1.43 1.45 1.26 1.30
577 NYSE MPLN Wed, Jan 25, 2023 1.21 1.30 1.18 1.29
576 NYSE MPLN Tue, Jan 24, 2023 1.23 1.25 1.19 1.24
575 NYSE MPLN Mon, Jan 23, 2023 1.19 1.25 1.16 1.24
574 NYSE MPLN Fri, Jan 20, 2023 1.13 1.19 1.10 1.18
573 NYSE MPLN Thu, Jan 19, 2023 1.10 1.14 1.08 1.11
572 NYSE MPLN Wed, Jan 18, 2023 1.17 1.22 1.10 1.10
571 NYSE MPLN Tue, Jan 17, 2023 1.18 1.24 1.15 1.19
570 NYSE MPLN Fri, Jan 13, 2023 1.20 1.23 1.14 1.20
569 NYSE MPLN Thu, Jan 12, 2023 1.17 1.21 1.15 1.20
568 NYSE MPLN Wed, Jan 11, 2023 1.13 1.24 1.13 1.16
567 NYSE MPLN Tue, Jan 10, 2023 1.15 1.18 1.15 1.16
566 NYSE MPLN Mon, Jan 9, 2023 1.17 1.18 1.11 1.16
565 NYSE MPLN Fri, Jan 6, 2023 1.04 1.16 1.03 1.15
564 NYSE MPLN Thu, Jan 5, 2023 1.09 1.10 0.98 1.04
563 NYSE MPLN Wed, Jan 4, 2023 1.05 1.09 1.01 1.09
562 NYSE MPLN Tue, Jan 3, 2023 1.14 1.21 1.03 1.04
561 NYSE MPLN Fri, Dec 30, 2022 1.12 1.15 1.07 1.15
560 NYSE MPLN Thu, Dec 29, 2022 1.19 1.20 1.13 1.14
559 NYSE MPLN Wed, Dec 28, 2022 1.16 1.21 1.14 1.18
558 NYSE MPLN Tue, Dec 27, 2022 1.16 1.19 1.07 1.18
557 NYSE MPLN Fri, Dec 23, 2022 1.19 1.21 1.18 1.19
556 NYSE MPLN Thu, Dec 22, 2022 1.40 1.40 1.16 1.21
555 NYSE MPLN Wed, Dec 21, 2022 1.40 1.46 1.40 1.46
554 NYSE MPLN Tue, Dec 20, 2022 1.50 1.53 1.38 1.41
553 NYSE MPLN Mon, Dec 19, 2022 1.57 1.57 1.53 1.54
552 NYSE MPLN Fri, Dec 16, 2022 1.58 1.60 1.44 1.57
551 NYSE MPLN Thu, Dec 15, 2022 1.57 1.68 1.56 1.60
550 NYSE MPLN Wed, Dec 14, 2022 1.64 1.69 1.46 1.68
549 NYSE MPLN Tue, Dec 13, 2022 1.48 1.68 1.48 1.64
548 NYSE MPLN Mon, Dec 12, 2022 1.57 1.63 1.53 1.55
547 NYSE MPLN Fri, Dec 9, 2022 1.65 1.71 1.58 1.58
546 NYSE MPLN Thu, Dec 8, 2022 1.64 1.70 1.59 1.66
545 NYSE MPLN Wed, Dec 7, 2022 1.56 1.68 1.54 1.64
544 NYSE MPLN Tue, Dec 6, 2022 1.55 1.59 1.48 1.55
543 NYSE MPLN Mon, Dec 5, 2022 1.58 1.65 1.55 1.56
542 NYSE MPLN Fri, Dec 2, 2022 1.53 1.59 1.51 1.57
541 NYSE MPLN Thu, Dec 1, 2022 1.48 1.61 1.48 1.56
540 NYSE MPLN Wed, Nov 30, 2022 1.47 1.52 1.40 1.49
539 NYSE MPLN Tue, Nov 29, 2022 1.47 1.51 1.46 1.49
538 NYSE MPLN Mon, Nov 28, 2022 1.54 1.58 1.45 1.48
537 NYSE MPLN Fri, Nov 25, 2022 1.65 1.65 1.55 1.55
536 NYSE MPLN Wed, Nov 23, 2022 1.51 1.69 1.48 1.65
535 NYSE MPLN Tue, Nov 22, 2022 1.45 1.50 1.41 1.46
534 NYSE MPLN Mon, Nov 21, 2022 1.56 1.62 1.45 1.47
533 NYSE MPLN Fri, Nov 18, 2022 1.58 1.63 1.55 1.56
532 NYSE MPLN Thu, Nov 17, 2022 1.53 1.59 1.49 1.57
531 NYSE MPLN Wed, Nov 16, 2022 1.70 1.70 1.52 1.57
530 NYSE MPLN Tue, Nov 15, 2022 1.88 1.90 1.69 1.71
529 NYSE MPLN Mon, Nov 14, 2022 1.92 1.96 1.80 1.84
528 NYSE MPLN Fri, Nov 11, 2022 1.80 2.03 1.75 1.97
527 NYSE MPLN Thu, Nov 10, 2022 1.83 1.92 1.74 1.80
526 NYSE MPLN Wed, Nov 9, 2022 2.00 2.00 1.73 1.74
525 NYSE MPLN Tue, Nov 8, 2022 1.99 2.40 1.93 2.00
524 NYSE MPLN Mon, Nov 7, 2022 2.34 2.47 2.34 2.41
523 NYSE MPLN Fri, Nov 4, 2022 2.36 2.41 2.27 2.39
522 NYSE MPLN Thu, Nov 3, 2022 2.45 2.47 2.33 2.36
521 NYSE MPLN Wed, Nov 2, 2022 2.62 2.68 2.50 2.51
520 NYSE MPLN Tue, Nov 1, 2022 2.82 2.90 2.65 2.67
519 NYSE MPLN Mon, Oct 31, 2022 2.65 2.89 2.61 2.87
518 NYSE MPLN Fri, Oct 28, 2022 2.60 2.66 2.55 2.66
517 NYSE MPLN Thu, Oct 27, 2022 2.59 2.66 2.58 2.60
516 NYSE MPLN Wed, Oct 26, 2022 2.59 2.62 2.54 2.57
515 NYSE MPLN Tue, Oct 25, 2022 2.47 2.60 2.47 2.57
514 NYSE MPLN Mon, Oct 24, 2022 2.44 2.56 2.43 2.48
513 NYSE MPLN Fri, Oct 21, 2022 2.46 2.57 2.36 2.44
512 NYSE MPLN Thu, Oct 20, 2022 2.54 2.59 2.41 2.44
511 NYSE MPLN Wed, Oct 19, 2022 2.61 2.65 2.50 2.55
510 NYSE MPLN Tue, Oct 18, 2022 2.71 2.76 2.61 2.63
509 NYSE MPLN Mon, Oct 17, 2022 2.70 2.76 2.62 2.65
508 NYSE MPLN Fri, Oct 14, 2022 2.85 2.87 2.63 2.64
507 NYSE MPLN Thu, Oct 13, 2022 2.66 2.89 2.63 2.84
506 NYSE MPLN Wed, Oct 12, 2022 2.73 2.76 2.65 2.71
505 NYSE MPLN Tue, Oct 11, 2022 2.67 2.75 2.65 2.72
504 NYSE MPLN Mon, Oct 10, 2022 2.64 2.76 2.63 2.72
503 NYSE MPLN Fri, Oct 7, 2022 2.83 2.85 2.62 2.63
502 NYSE MPLN Thu, Oct 6, 2022 2.96 2.96 2.85 2.87
501 NYSE MPLN Wed, Oct 5, 2022 2.97 3.00 2.86 2.96
500 NYSE MPLN Tue, Oct 4, 2022 2.94 3.01 2.91 2.99
499 NYSE MPLN Mon, Oct 3, 2022 2.92 2.96 2.84 2.91
498 NYSE MPLN Fri, Sep 30, 2022 2.84 2.98 2.84 2.86
497 NYSE MPLN Thu, Sep 29, 2022 2.99 3.00 2.83 2.85
496 NYSE MPLN Wed, Sep 28, 2022 2.95 3.07 2.92 3.01
495 NYSE MPLN Tue, Sep 27, 2022 2.99 3.05 2.93 2.96
494 NYSE MPLN Mon, Sep 26, 2022 2.95 3.05 2.92 2.98
493 NYSE MPLN Fri, Sep 23, 2022 2.91 2.99 2.88 2.96
492 NYSE MPLN Thu, Sep 22, 2022 2.95 3.01 2.89 2.95
491 NYSE MPLN Wed, Sep 21, 2022 2.98 3.03 2.92 2.95
490 NYSE MPLN Tue, Sep 20, 2022 2.96 3.01 2.92 2.94
489 NYSE MPLN Mon, Sep 19, 2022 2.96 3.01 2.91 3.00
488 NYSE MPLN Fri, Sep 16, 2022 2.97 3.06 2.88 3.00
487 NYSE MPLN Thu, Sep 15, 2022 3.01 3.06 2.96 2.98
486 NYSE MPLN Wed, Sep 14, 2022 3.17 3.20 3.03 3.03
485 NYSE MPLN Tue, Sep 13, 2022 3.28 3.29 3.16 3.17
484 NYSE MPLN Mon, Sep 12, 2022 3.28 3.41 3.27 3.37
483 NYSE MPLN Fri, Sep 9, 2022 3.29 3.31 3.22 3.25
482 NYSE MPLN Thu, Sep 8, 2022 3.31 3.34 3.12 3.24
481 NYSE MPLN Wed, Sep 7, 2022 3.40 3.42 3.32 3.35
480 NYSE MPLN Tue, Sep 6, 2022 3.33 3.42 3.25 3.42
479 NYSE MPLN Fri, Sep 2, 2022 3.43 3.45 3.31 3.35
478 NYSE MPLN Thu, Sep 1, 2022 3.49 3.51 3.37 3.41
477 NYSE MPLN Wed, Aug 31, 2022 3.55 3.60 3.47 3.52
476 NYSE MPLN Tue, Aug 30, 2022 3.61 3.69 3.49 3.53
475 NYSE MPLN Mon, Aug 29, 2022 3.60 3.65 3.53 3.59
474 NYSE MPLN Fri, Aug 26, 2022 3.76 3.81 3.60 3.63
473 NYSE MPLN Thu, Aug 25, 2022 3.71 3.79 3.52 3.73
472 NYSE MPLN Wed, Aug 24, 2022 3.83 3.88 3.71 3.73
471 NYSE MPLN Tue, Aug 23, 2022 3.80 3.86 3.73 3.80
470 NYSE MPLN Mon, Aug 22, 2022 3.74 3.81 3.71 3.80
469 NYSE MPLN Fri, Aug 19, 2022 3.80 3.87 3.75 3.79
468 NYSE MPLN Thu, Aug 18, 2022 3.82 3.87 3.75 3.81
467 NYSE MPLN Wed, Aug 17, 2022 3.97 4.00 3.80 3.83
466 NYSE MPLN Tue, Aug 16, 2022 4.04 4.13 3.95 4.00
465 NYSE MPLN Mon, Aug 15, 2022 4.21 4.24 4.03 4.05
464 NYSE MPLN Fri, Aug 12, 2022 4.39 4.39 4.21 4.24
463 NYSE MPLN Thu, Aug 11, 2022 4.49 4.56 4.35 4.36
462 NYSE MPLN Wed, Aug 10, 2022 4.40 4.44 4.19 4.42
461 NYSE MPLN Tue, Aug 9, 2022 4.30 4.49 4.25 4.34
460 NYSE MPLN Mon, Aug 8, 2022 4.35 4.47 4.27 4.30
459 NYSE MPLN Fri, Aug 5, 2022 4.44 4.60 4.32 4.39
458 NYSE MPLN Thu, Aug 4, 2022 5.00 5.00 4.46 4.47
457 NYSE MPLN Wed, Aug 3, 2022 5.22 5.30 5.01 5.01
456 NYSE MPLN Tue, Aug 2, 2022 5.00 5.23 5.00 5.20
455 NYSE MPLN Mon, Aug 1, 2022 5.01 5.09 4.96 5.02
454 NYSE MPLN Fri, Jul 29, 2022 5.20 5.23 4.96 5.06
453 NYSE MPLN Thu, Jul 28, 2022 5.35 5.44 5.10 5.23
452 NYSE MPLN Wed, Jul 27, 2022 5.18 5.27 5.11 5.26
451 NYSE MPLN Tue, Jul 26, 2022 5.09 5.27 5.06 5.15
450 NYSE MPLN Mon, Jul 25, 2022 5.09 5.14 5.03 5.12
449 NYSE MPLN Fri, Jul 22, 2022 5.24 5.28 5.01 5.06
448 NYSE MPLN Thu, Jul 21, 2022 5.16 5.22 5.06 5.21
447 NYSE MPLN Wed, Jul 20, 2022 5.21 5.26 5.11 5.23
446 NYSE MPLN Tue, Jul 19, 2022 5.14 5.27 5.10 5.25
445 NYSE MPLN Mon, Jul 18, 2022 5.19 5.24 5.06 5.08
444 NYSE MPLN Fri, Jul 15, 2022 5.04 5.16 4.84 5.10
443 NYSE MPLN Thu, Jul 14, 2022 4.74 4.93 4.72 4.91
442 NYSE MPLN Wed, Jul 13, 2022 4.84 4.99 4.82 4.84
441 NYSE MPLN Tue, Jul 12, 2022 5.42 5.44 4.88 4.96
440 NYSE MPLN Mon, Jul 11, 2022 5.54 5.60 5.47 5.49
439 NYSE MPLN Fri, Jul 8, 2022 5.75 5.87 5.51 5.61
438 NYSE MPLN Thu, Jul 7, 2022 5.77 5.97 5.62 5.76
437 NYSE MPLN Wed, Jul 6, 2022 5.51 5.75 5.48 5.74
436 NYSE MPLN Tue, Jul 5, 2022 5.39 5.57 5.33 5.54
435 NYSE MPLN Fri, Jul 1, 2022 5.47 5.56 5.35 5.49
434 NYSE MPLN Thu, Jun 30, 2022 5.53 5.68 5.48 5.49
433 NYSE MPLN Wed, Jun 29, 2022 5.91 5.94 5.59 5.64
432 NYSE MPLN Tue, Jun 28, 2022 6.12 6.14 5.87 5.95
431 NYSE MPLN Mon, Jun 27, 2022 5.92 6.19 5.87 6.13
430 NYSE MPLN Fri, Jun 24, 2022 6.00 6.12 5.78 5.85
429 NYSE MPLN Thu, Jun 23, 2022 5.77 5.99 5.75 5.96
428 NYSE MPLN Wed, Jun 22, 2022 5.35 5.90 5.31 5.78
427 NYSE MPLN Tue, Jun 21, 2022 5.49 5.74 5.46 5.46
426 NYSE MPLN Fri, Jun 17, 2022 5.29 5.54 5.29 5.43
425 NYSE MPLN Thu, Jun 16, 2022 5.30 5.37 5.09 5.26
424 NYSE MPLN Wed, Jun 15, 2022 5.33 5.48 5.21 5.45
423 NYSE MPLN Tue, Jun 14, 2022 4.95 5.26 4.88 5.23
422 NYSE MPLN Mon, Jun 13, 2022 4.93 5.12 4.88 4.93
421 NYSE MPLN Fri, Jun 10, 2022 5.18 5.22 5.04 5.09
420 NYSE MPLN Thu, Jun 9, 2022 5.35 5.35 5.14 5.25
419 NYSE MPLN Wed, Jun 8, 2022 5.45 5.52 5.23 5.42
418 NYSE MPLN Tue, Jun 7, 2022 5.23 5.50 5.20 5.49
417 NYSE MPLN Mon, Jun 6, 2022 5.32 5.49 5.27 5.33
416 NYSE MPLN Fri, Jun 3, 2022 5.13 5.23 5.09 5.23
415 NYSE MPLN Thu, Jun 2, 2022 5.17 5.31 5.08 5.13
414 NYSE MPLN Wed, Jun 1, 2022 5.03 5.24 4.98 5.16
413 NYSE MPLN Tue, May 31, 2022 5.34 5.41 4.97 5.00
412 NYSE MPLN Fri, May 27, 2022 5.18 5.43 5.15 5.38
411 NYSE MPLN Thu, May 26, 2022 5.06 5.34 5.06 5.13
410 NYSE MPLN Wed, May 25, 2022 4.99 5.12 4.95 5.05
409 NYSE MPLN Tue, May 24, 2022 4.91 5.14 4.84 5.03
408 NYSE MPLN Mon, May 23, 2022 4.75 5.00 4.67 4.99
407 NYSE MPLN Fri, May 20, 2022 4.75 4.84 4.60 4.75
406 NYSE MPLN Thu, May 19, 2022 4.59 4.82 4.54 4.72
405 NYSE MPLN Wed, May 18, 2022 4.86 4.94 4.54 4.62
404 NYSE MPLN Tue, May 17, 2022 4.91 4.99 4.83 4.95
403 NYSE MPLN Mon, May 16, 2022 4.84 4.99 4.75 4.80
402 NYSE MPLN Fri, May 13, 2022 4.52 4.95 4.52 4.88
401 NYSE MPLN Thu, May 12, 2022 4.12 4.53 4.10 4.48
400 NYSE MPLN Wed, May 11, 2022 4.70 4.85 4.12 4.16
399 NYSE MPLN Tue, May 10, 2022 4.30 4.73 4.28 4.61
398 NYSE MPLN Mon, May 9, 2022 4.35 4.35 4.01 4.12
397 NYSE MPLN Fri, May 6, 2022 4.34 4.45 4.21 4.45
396 NYSE MPLN Thu, May 5, 2022 4.47 4.49 4.31 4.36
395 NYSE MPLN Wed, May 4, 2022 4.48 4.63 4.33 4.57
394 NYSE MPLN Tue, May 3, 2022 4.52 4.57 4.38 4.47
393 NYSE MPLN Mon, May 2, 2022 4.42 4.75 4.30 4.56
392 NYSE MPLN Fri, Apr 29, 2022 4.27 4.47 4.27 4.43
391 NYSE MPLN Thu, Apr 28, 2022 4.47 4.47 4.18 4.31
390 NYSE MPLN Wed, Apr 27, 2022 4.48 4.55 4.39 4.45
389 NYSE MPLN Tue, Apr 26, 2022 4.54 4.56 4.35 4.49
388 NYSE MPLN Mon, Apr 25, 2022 4.40 4.62 4.36 4.62
387 NYSE MPLN Fri, Apr 22, 2022 4.46 4.56 4.33 4.42
386 NYSE MPLN Thu, Apr 21, 2022 4.59 4.59 4.45 4.49
385 NYSE MPLN Wed, Apr 20, 2022 4.75 4.76 4.53 4.54
384 NYSE MPLN Tue, Apr 19, 2022 4.61 4.80 4.53 4.70
383 NYSE MPLN Mon, Apr 18, 2022 4.76 4.76 4.55 4.58
382 NYSE MPLN Thu, Apr 14, 2022 4.82 4.83 4.70 4.77
381 NYSE MPLN Wed, Apr 13, 2022 4.72 4.93 4.67 4.81
380 NYSE MPLN Tue, Apr 12, 2022 4.82 4.95 4.65 4.70
379 NYSE MPLN Mon, Apr 11, 2022 4.83 4.89 4.69 4.74
378 NYSE MPLN Fri, Apr 8, 2022 4.79 4.96 4.78 4.87
377 NYSE MPLN Thu, Apr 7, 2022 4.82 4.86 4.74 4.78
376 NYSE MPLN Wed, Apr 6, 2022 4.56 4.83 4.49 4.82
375 NYSE MPLN Tue, Apr 5, 2022 4.89 4.90 4.62 4.63
374 NYSE MPLN Mon, Apr 4, 2022 4.77 4.87 4.70 4.84
373 NYSE MPLN Fri, Apr 1, 2022 4.71 4.80 4.56 4.72
372 NYSE MPLN Thu, Mar 31, 2022 4.59 4.73 4.53 4.68
371 NYSE MPLN Wed, Mar 30, 2022 4.62 4.78 4.59 4.64
370 NYSE MPLN Tue, Mar 29, 2022 4.48 4.70 4.48 4.66
369 NYSE MPLN Mon, Mar 28, 2022 4.53 4.53 4.36 4.38
368 NYSE MPLN Fri, Mar 25, 2022 4.23 4.60 4.21 4.60
367 NYSE MPLN Thu, Mar 24, 2022 4.16 4.25 4.07 4.25
366 NYSE MPLN Wed, Mar 23, 2022 4.03 4.23 3.98 4.15
365 NYSE MPLN Tue, Mar 22, 2022 3.99 4.10 3.96 4.08
364 NYSE MPLN Mon, Mar 21, 2022 3.97 4.11 3.81 3.98
363 NYSE MPLN Fri, Mar 18, 2022 3.51 4.05 3.51 3.98
362 NYSE MPLN Thu, Mar 17, 2022 3.70 3.73 3.52 3.61
361 NYSE MPLN Wed, Mar 16, 2022 3.60 3.80 3.47 3.69
360 NYSE MPLN Tue, Mar 15, 2022 3.37 3.59 3.25 3.56
359 NYSE MPLN Mon, Mar 14, 2022 4.71 4.71 3.31 3.44
358 NYSE MPLN Fri, Mar 11, 2022 4.89 5.13 4.84 4.90
357 NYSE MPLN Thu, Mar 10, 2022 4.93 5.18 4.81 4.95
356 NYSE MPLN Wed, Mar 9, 2022 4.84 5.01 4.82 5.00
355 NYSE MPLN Tue, Mar 8, 2022 4.49 4.95 4.43 4.81
354 NYSE MPLN Mon, Mar 7, 2022 4.33 4.62 4.29 4.56
353 NYSE MPLN Fri, Mar 4, 2022 3.84 4.34 3.80 4.29
352 NYSE MPLN Thu, Mar 3, 2022 3.84 3.84 3.65 3.79
351 NYSE MPLN Wed, Mar 2, 2022 3.80 3.84 3.74 3.79
350 NYSE MPLN Tue, Mar 1, 2022 3.73 3.86 3.49 3.75
349 NYSE MPLN Mon, Feb 28, 2022 3.86 3.86 3.61 3.76
348 NYSE MPLN Fri, Feb 25, 2022 3.99 4.09 3.89 3.92
347 NYSE MPLN Thu, Feb 24, 2022 3.58 4.03 3.56 4.01
346 NYSE MPLN Wed, Feb 23, 2022 3.70 3.80 3.60 3.78
345 NYSE MPLN Tue, Feb 22, 2022 4.18 4.28 3.73 3.77
344 NYSE MPLN Fri, Feb 18, 2022 4.41 4.47 4.28 4.28
343 NYSE MPLN Thu, Feb 17, 2022 4.41 4.79 4.37 4.43
342 NYSE MPLN Wed, Feb 16, 2022 4.27 4.65 4.21 4.65
341 NYSE MPLN Tue, Feb 15, 2022 4.13 4.43 4.10 4.35
340 NYSE MPLN Mon, Feb 14, 2022 4.14 4.21 4.04 4.09
339 NYSE MPLN Fri, Feb 11, 2022 4.11 4.21 4.07 4.12
338 NYSE MPLN Thu, Feb 10, 2022 4.00 4.27 4.00 4.13
337 NYSE MPLN Wed, Feb 9, 2022 4.06 4.17 4.04 4.12
336 NYSE MPLN Tue, Feb 8, 2022 3.87 4.04 3.83 4.02
335 NYSE MPLN Mon, Feb 7, 2022 3.93 4.03 3.87 3.90
334 NYSE MPLN Fri, Feb 4, 2022 3.88 3.96 3.71 3.95
333 NYSE MPLN Thu, Feb 3, 2022 3.96 4.14 3.92 3.95
332 NYSE MPLN Wed, Feb 2, 2022 3.97 4.08 3.79 4.03
331 NYSE MPLN Tue, Feb 1, 2022 4.07 4.28 4.00 4.01
330 NYSE MPLN Mon, Jan 31, 2022 3.72 4.16 3.66 4.03
329 NYSE MPLN Fri, Jan 28, 2022 3.58 3.79 3.46 3.77
328 NYSE MPLN Thu, Jan 27, 2022 3.82 3.86 3.59 3.63
327 NYSE MPLN Wed, Jan 26, 2022 4.12 4.16 3.75 3.77
326 NYSE MPLN Tue, Jan 25, 2022 3.99 4.10 3.92 4.05
325 NYSE MPLN Mon, Jan 24, 2022 3.87 4.07 3.72 4.05
324 NYSE MPLN Fri, Jan 21, 2022 3.97 4.21 3.91 3.97
323 NYSE MPLN Thu, Jan 20, 2022 3.99 4.23 3.96 4.01
322 NYSE MPLN Wed, Jan 19, 2022 4.00 4.04 3.94 3.98
321 NYSE MPLN Tue, Jan 18, 2022 3.93 4.02 3.86 4.00
320 NYSE MPLN Fri, Jan 14, 2022 3.83 3.98 3.73 3.97
319 NYSE MPLN Thu, Jan 13, 2022 4.00 4.04 3.86 3.88
318 NYSE MPLN Wed, Jan 12, 2022 4.21 4.23 3.99 3.99
317 NYSE MPLN Tue, Jan 11, 2022 4.08 4.21 4.05 4.17
316 NYSE MPLN Mon, Jan 10, 2022 4.02 4.06 3.84 4.05
315 NYSE MPLN Fri, Jan 7, 2022 4.21 4.35 4.01 4.03
314 NYSE MPLN Thu, Jan 6, 2022 4.15 4.32 4.02 4.18
313 NYSE MPLN Wed, Jan 5, 2022 4.26 4.44 4.13 4.15
312 NYSE MPLN Tue, Jan 4, 2022 4.42 4.51 4.16 4.26
311 NYSE MPLN Mon, Jan 3, 2022 4.41 4.51 4.25 4.49
310 NYSE MPLN Fri, Dec 31, 2021 4.27 4.51 4.27 4.43
309 NYSE MPLN Thu, Dec 30, 2021 4.20 4.41 4.20 4.31
308 NYSE MPLN Wed, Dec 29, 2021 4.38 4.39 4.17 4.22
307 NYSE MPLN Tue, Dec 28, 2021 4.45 4.52 4.32 4.40
306 NYSE MPLN Mon, Dec 27, 2021 4.41 4.51 4.36 4.42
305 NYSE MPLN Thu, Dec 23, 2021 4.30 4.44 4.23 4.42
304 NYSE MPLN Wed, Dec 22, 2021 4.14 4.29 4.09 4.29
303 NYSE MPLN Tue, Dec 21, 2021 4.24 4.30 4.17 4.19
302 NYSE MPLN Mon, Dec 20, 2021 4.03 4.25 3.90 4.22
301 NYSE MPLN Fri, Dec 17, 2021 4.12 4.36 4.00 4.17
300 NYSE MPLN Thu, Dec 16, 2021 4.45 4.51 4.12 4.13
299 NYSE MPLN Wed, Dec 15, 2021 4.33 4.51 4.24 4.45
298 NYSE MPLN Tue, Dec 14, 2021 4.21 4.51 4.18 4.35
297 NYSE MPLN Mon, Dec 13, 2021 4.08 4.24 4.06 4.23
296 NYSE MPLN Fri, Dec 10, 2021 4.21 4.27 3.98 4.11
295 NYSE MPLN Thu, Dec 9, 2021 4.40 4.43 4.10 4.16
294 NYSE MPLN Wed, Dec 8, 2021 4.50 4.52 4.38 4.44
293 NYSE MPLN Tue, Dec 7, 2021 4.35 4.64 4.29 4.52
292 NYSE MPLN Mon, Dec 6, 2021 4.25 4.45 4.13 4.37
291 NYSE MPLN Fri, Dec 3, 2021 4.22 4.27 4.10 4.25
290 NYSE MPLN Thu, Dec 2, 2021 4.18 4.30 4.09 4.28
289 NYSE MPLN Wed, Dec 1, 2021 4.07 4.15 3.93 3.96
288 NYSE MPLN Tue, Nov 30, 2021 4.15 4.31 3.85 4.04
287 NYSE MPLN Mon, Nov 29, 2021 4.32 4.46 4.16 4.28
286 NYSE MPLN Fri, Nov 26, 2021 4.24 4.36 4.05 4.35
285 NYSE MPLN Wed, Nov 24, 2021 4.32 4.51 4.18 4.39
284 NYSE MPLN Tue, Nov 23, 2021 4.54 4.69 4.26 4.29
283 NYSE MPLN Mon, Nov 22, 2021 3.63 4.88 3.62 4.67
282 NYSE MPLN Fri, Nov 19, 2021 3.79 3.86 3.50 3.52
281 NYSE MPLN Thu, Nov 18, 2021 4.22 4.29 3.72 3.75
280 NYSE MPLN Wed, Nov 17, 2021 4.22 4.30 4.14 4.26
279 NYSE MPLN Tue, Nov 16, 2021 4.11 4.28 3.91 4.25
278 NYSE MPLN Mon, Nov 15, 2021 4.33 4.37 4.16 4.21
277 NYSE MPLN Fri, Nov 12, 2021 4.04 4.16 4.03 4.11
276 NYSE MPLN Thu, Nov 11, 2021 3.70 4.12 3.65 4.11
275 NYSE MPLN Wed, Nov 10, 2021 3.56 4.00 3.56 3.76
274 NYSE MPLN Tue, Nov 9, 2021 3.95 3.99 3.48 3.51
273 NYSE MPLN Mon, Nov 8, 2021 4.11 4.21 3.88 3.95
272 NYSE MPLN Fri, Nov 5, 2021 4.53 4.74 3.90 3.96
271 NYSE MPLN Thu, Nov 4, 2021 4.80 4.83 4.43 4.45
270 NYSE MPLN Wed, Nov 3, 2021 4.93 5.31 4.72 4.76
269 NYSE MPLN Tue, Nov 2, 2021 4.58 4.59 4.32 4.44
268 NYSE MPLN Mon, Nov 1, 2021 4.33 4.64 4.33 4.54
267 NYSE MPLN Fri, Oct 29, 2021 4.35 4.49 4.27 4.31
266 NYSE MPLN Thu, Oct 28, 2021 4.33 4.46 4.27 4.36
265 NYSE MPLN Wed, Oct 27, 2021 4.70 4.76 4.31 4.33
264 NYSE MPLN Tue, Oct 26, 2021 4.91 4.99 4.73 4.74
263 NYSE MPLN Mon, Oct 25, 2021 5.06 5.10 4.86 4.88
262 NYSE MPLN Fri, Oct 22, 2021 5.10 5.27 5.01 5.07
261 NYSE MPLN Thu, Oct 21, 2021 5.05 5.23 5.01 5.10
260 NYSE MPLN Wed, Oct 20, 2021 5.13 5.29 5.05 5.06
259 NYSE MPLN Tue, Oct 19, 2021 4.84 5.16 4.77 5.08
258 NYSE MPLN Mon, Oct 18, 2021 4.68 4.91 4.58 4.80
257 NYSE MPLN Fri, Oct 15, 2021 4.85 4.88 4.64 4.64
256 NYSE MPLN Thu, Oct 14, 2021 4.95 4.98 4.77 4.78
255 NYSE MPLN Wed, Oct 13, 2021 4.77 4.94 4.77 4.88
254 NYSE MPLN Tue, Oct 12, 2021 4.84 4.88 4.69 4.80
253 NYSE MPLN Mon, Oct 11, 2021 5.04 5.10 4.80 4.81
252 NYSE MPLN Fri, Oct 8, 2021 5.12 5.17 4.96 5.05
251 NYSE MPLN Thu, Oct 7, 2021 5.14 5.29 5.07 5.11
250 NYSE MPLN Wed, Oct 6, 2021 5.11 5.21 5.07 5.09
249 NYSE MPLN Tue, Oct 5, 2021 5.44 5.49 5.15 5.18
248 NYSE MPLN Mon, Oct 4, 2021 5.65 5.80 5.41 5.45
247 NYSE MPLN Fri, Oct 1, 2021 5.68 5.68 5.51 5.60
246 NYSE MPLN Thu, Sep 30, 2021 5.55 5.69 5.48 5.63
245 NYSE MPLN Wed, Sep 29, 2021 5.63 5.79 5.51 5.54
244 NYSE MPLN Tue, Sep 28, 2021 5.90 5.94 5.56 5.60
243 NYSE MPLN Mon, Sep 27, 2021 5.88 6.11 5.85 5.87
242 NYSE MPLN Fri, Sep 24, 2021 6.04 6.10 5.85 5.92
241 NYSE MPLN Thu, Sep 23, 2021 5.96 6.16 5.93 6.09
240 NYSE MPLN Wed, Sep 22, 2021 5.79 5.98 5.75 5.94
239 NYSE MPLN Tue, Sep 21, 2021 5.82 5.99 5.78 5.81
238 NYSE MPLN Mon, Sep 20, 2021 6.26 6.26 5.73 5.76
237 NYSE MPLN Fri, Sep 17, 2021 6.20 6.44 6.06 6.37
236 NYSE MPLN Thu, Sep 16, 2021 5.92 6.14 5.79 6.06
235 NYSE MPLN Wed, Sep 15, 2021 5.87 6.01 5.74 5.91
234 NYSE MPLN Tue, Sep 14, 2021 6.31 6.38 5.78 5.89
233 NYSE MPLN Mon, Sep 13, 2021 6.37 6.54 6.12 6.29
232 NYSE MPLN Fri, Sep 10, 2021 6.29 6.49 6.12 6.28
231 NYSE MPLN Thu, Sep 9, 2021 6.10 6.41 6.03 6.27
230 NYSE MPLN Wed, Sep 8, 2021 6.12 6.24 6.01 6.08
229 NYSE MPLN Tue, Sep 7, 2021 6.10 6.33 6.06 6.12
228 NYSE MPLN Fri, Sep 3, 2021 6.20 6.38 6.11 6.13
227 NYSE MPLN Thu, Sep 2, 2021 6.26 6.39 6.07 6.25
226 NYSE MPLN Wed, Sep 1, 2021 6.01 6.33 5.76 6.28
225 NYSE MPLN Tue, Aug 31, 2021 5.97 6.30 5.95 6.00
224 NYSE MPLN Mon, Aug 30, 2021 6.07 6.21 5.83 6.03
223 NYSE MPLN Fri, Aug 27, 2021 5.94 6.26 5.94 6.10
222 NYSE MPLN Thu, Aug 26, 2021 5.94 5.94 5.63 5.64
221 NYSE MPLN Wed, Aug 25, 2021 6.02 6.08 5.83 5.97
220 NYSE MPLN Tue, Aug 24, 2021 6.21 6.33 5.96 6.03
219 NYSE MPLN Mon, Aug 23, 2021 6.01 6.10 5.79 6.00
218 NYSE MPLN Fri, Aug 20, 2021 5.86 6.05 5.81 5.97
217 NYSE MPLN Thu, Aug 19, 2021 5.98 6.00 5.76 5.86
216 NYSE MPLN Wed, Aug 18, 2021 6.08 6.14 5.97 6.00
215 NYSE MPLN Tue, Aug 17, 2021 6.31 6.41 5.97 6.07
214 NYSE MPLN Mon, Aug 16, 2021 6.48 6.61 6.35 6.38
213 NYSE MPLN Fri, Aug 13, 2021 6.82 6.82 6.53 6.55
212 NYSE MPLN Thu, Aug 12, 2021 6.90 6.98 6.71 6.82
211 NYSE MPLN Wed, Aug 11, 2021 6.92 6.99 6.84 6.96
210 NYSE MPLN Tue, Aug 10, 2021 7.00 7.16 6.91 6.91
209 NYSE MPLN Mon, Aug 9, 2021 7.14 7.20 6.95 7.00
208 NYSE MPLN Fri, Aug 6, 2021 7.32 7.57 7.20 7.24
207 NYSE MPLN Thu, Aug 5, 2021 7.84 7.93 7.05 7.22
206 NYSE MPLN Wed, Aug 4, 2021 7.55 7.87 7.55 7.72
205 NYSE MPLN Tue, Aug 3, 2021 7.91 7.94 7.60 7.76
204 NYSE MPLN Mon, Aug 2, 2021 8.11 8.11 7.69 7.87
203 NYSE MPLN Fri, Jul 30, 2021 8.07 8.13 7.98 8.05
202 NYSE MPLN Thu, Jul 29, 2021 8.20 8.25 8.04 8.08
201 NYSE MPLN Wed, Jul 28, 2021 8.00 8.26 7.98 8.12
200 NYSE MPLN Tue, Jul 27, 2021 7.78 7.95 7.65 7.92
199 NYSE MPLN Mon, Jul 26, 2021 7.86 8.07 7.75 7.83
198 NYSE MPLN Fri, Jul 23, 2021 7.90 7.93 7.63 7.78
197 NYSE MPLN Thu, Jul 22, 2021 7.95 7.98 7.57 7.83
196 NYSE MPLN Wed, Jul 21, 2021 7.59 8.02 7.52 8.00
195 NYSE MPLN Tue, Jul 20, 2021 7.27 7.58 7.18 7.53
194 NYSE MPLN Mon, Jul 19, 2021 6.91 7.28 6.77 7.21
193 NYSE MPLN Fri, Jul 16, 2021 7.19 7.27 6.98 7.07
192 NYSE MPLN Thu, Jul 15, 2021 6.92 7.12 6.80 7.11
191 NYSE MPLN Wed, Jul 14, 2021 7.00 7.06 6.80 6.98
190 NYSE MPLN Tue, Jul 13, 2021 7.10 7.19 6.86 6.96
189 NYSE MPLN Mon, Jul 12, 2021 7.18 7.21 6.92 7.18
188 NYSE MPLN Fri, Jul 9, 2021 7.65 7.65 7.17 7.21
187 NYSE MPLN Thu, Jul 8, 2021 7.47 7.53 7.16 7.26
186 NYSE MPLN Wed, Jul 7, 2021 8.05 8.13 7.47 7.65
185 NYSE MPLN Tue, Jul 6, 2021 9.36 9.36 8.18 8.20
184 NYSE MPLN Fri, Jul 2, 2021 9.43 9.43 9.22 9.32
183 NYSE MPLN Thu, Jul 1, 2021 9.55 9.58 9.30 9.34
182 NYSE MPLN Wed, Jun 30, 2021 8.96 9.59 8.90 9.52
181 NYSE MPLN Tue, Jun 29, 2021 9.20 9.40 8.98 9.02
180 NYSE MPLN Mon, Jun 28, 2021 9.37 9.51 9.13 9.17
179 NYSE MPLN Fri, Jun 25, 2021 9.55 9.69 9.11 9.42
178 NYSE MPLN Thu, Jun 24, 2021 9.37 9.59 9.33 9.54
177 NYSE MPLN Wed, Jun 23, 2021 9.34 9.56 9.24 9.29
176 NYSE MPLN Tue, Jun 22, 2021 9.32 9.46 9.30 9.35
175 NYSE MPLN Mon, Jun 21, 2021 9.25 9.50 9.08 9.35
174 NYSE MPLN Fri, Jun 18, 2021 9.10 9.21 9.01 9.15
173 NYSE MPLN Thu, Jun 17, 2021 8.91 9.39 8.80 9.10
172 NYSE MPLN Wed, Jun 16, 2021 8.90 9.04 8.85 8.92
171 NYSE MPLN Tue, Jun 15, 2021 8.91 9.00 8.79 8.94
170 NYSE MPLN Mon, Jun 14, 2021 9.01 9.07 8.86 8.91
169 NYSE MPLN Fri, Jun 11, 2021 8.99 9.13 8.86 8.95
168 NYSE MPLN Thu, Jun 10, 2021 8.79 8.91 8.65 8.90
167 NYSE MPLN Wed, Jun 9, 2021 9.00 9.02 8.69 8.82
166 NYSE MPLN Tue, Jun 8, 2021 8.41 9.02 8.37 8.98
165 NYSE MPLN Mon, Jun 7, 2021 8.30 8.55 8.27 8.36
164 NYSE MPLN Fri, Jun 4, 2021 8.38 8.41 8.24 8.28
163 NYSE MPLN Thu, Jun 3, 2021 8.32 8.48 8.23 8.29
162 NYSE MPLN Wed, Jun 2, 2021 8.43 8.50 8.30 8.38
161 NYSE MPLN Tue, Jun 1, 2021 8.35 8.51 8.24 8.48
160 NYSE MPLN Fri, May 28, 2021 8.60 8.72 8.42 8.44
159 NYSE MPLN Thu, May 27, 2021 8.32 8.60 8.11 8.53
158 NYSE MPLN Wed, May 26, 2021 8.44 8.66 8.19 8.23
157 NYSE MPLN Tue, May 25, 2021 8.27 8.52 8.26 8.42
156 NYSE MPLN Mon, May 24, 2021 7.98 8.38 7.95 8.28
155 NYSE MPLN Fri, May 21, 2021 8.04 8.17 7.93 7.99
154 NYSE MPLN Thu, May 20, 2021 7.85 8.11 7.74 7.96
153 NYSE MPLN Wed, May 19, 2021 7.74 7.94 7.62 7.79
152 NYSE MPLN Tue, May 18, 2021 7.67 8.11 7.59 7.81
151 NYSE MPLN Mon, May 17, 2021 7.42 7.99 7.31 7.68
150 NYSE MPLN Fri, May 14, 2021 7.27 7.53 6.98 7.43
149 NYSE MPLN Thu, May 13, 2021 6.75 7.40 6.75 7.15
148 NYSE MPLN Wed, May 12, 2021 6.75 6.75 6.05 6.15
147 NYSE MPLN Tue, May 11, 2021 6.22 6.86 6.08 6.81
146 NYSE MPLN Mon, May 10, 2021 6.98 6.98 6.12 6.42
145 NYSE MPLN Fri, May 7, 2021 6.92 7.07 6.88 6.99
144 NYSE MPLN Thu, May 6, 2021 7.32 7.37 6.85 6.91
143 NYSE MPLN Wed, May 5, 2021 7.36 7.45 7.25 7.28
142 NYSE MPLN Tue, May 4, 2021 7.42 7.66 7.22 7.36
141 NYSE MPLN Mon, May 3, 2021 7.46 7.60 7.23 7.53
140 NYSE MPLN Fri, Apr 30, 2021 7.66 7.71 7.43 7.43
139 NYSE MPLN Thu, Apr 29, 2021 7.61 7.75 7.53 7.72
138 NYSE MPLN Wed, Apr 28, 2021 7.64 7.68 7.47 7.60
137 NYSE MPLN Tue, Apr 27, 2021 7.34 7.68 7.28 7.66
136 NYSE MPLN Mon, Apr 26, 2021 7.17 7.61 7.15 7.37
135 NYSE MPLN Fri, Apr 23, 2021 6.91 7.25 6.89 7.18
134 NYSE MPLN Thu, Apr 22, 2021 6.54 7.11 6.50 6.93
133 NYSE MPLN Wed, Apr 21, 2021 6.17 6.60 6.12 6.49
132 NYSE MPLN Tue, Apr 20, 2021 6.41 6.69 6.19 6.21
131 NYSE MPLN Mon, Apr 19, 2021 6.35 6.44 6.27 6.42
130 NYSE MPLN Fri, Apr 16, 2021 6.34 6.53 6.34 6.40
129 NYSE MPLN Thu, Apr 15, 2021 6.57 6.57 6.25 6.32
128 NYSE MPLN Wed, Apr 14, 2021 6.20 6.63 6.12 6.59
127 NYSE MPLN Tue, Apr 13, 2021 6.30 6.38 6.15 6.18
126 NYSE MPLN Mon, Apr 12, 2021 6.20 6.42 6.19 6.31
125 NYSE MPLN Fri, Apr 9, 2021 6.27 6.40 6.15 6.25
124 NYSE MPLN Thu, Apr 8, 2021 6.16 6.35 6.16 6.27
123 NYSE MPLN Wed, Apr 7, 2021 6.27 6.49 6.16 6.18
122 NYSE MPLN Tue, Apr 6, 2021 6.08 6.15 6.00 6.06
121 NYSE MPLN Mon, Apr 5, 2021 5.92 6.19 5.84 6.06
120 NYSE MPLN Thu, Apr 1, 2021 5.61 6.00 5.60 5.92
119 NYSE MPLN Wed, Mar 31, 2021 5.53 5.77 5.51 5.55
118 NYSE MPLN Tue, Mar 30, 2021 5.69 5.77 5.48 5.51
117 NYSE MPLN Mon, Mar 29, 2021 5.91 5.92 5.72 5.76
116 NYSE MPLN Fri, Mar 26, 2021 5.86 5.98 5.75 5.88
115 NYSE MPLN Thu, Mar 25, 2021 5.85 5.93 5.68 5.86
114 NYSE MPLN Wed, Mar 24, 2021 6.08 6.14 5.85 5.87
113 NYSE MPLN Tue, Mar 23, 2021 6.20 6.32 6.03 6.06
112 NYSE MPLN Mon, Mar 22, 2021 6.16 6.19 5.96 6.17
111 NYSE MPLN Fri, Mar 19, 2021 6.05 6.27 5.89 6.19
110 NYSE MPLN Thu, Mar 18, 2021 6.16 6.27 6.06 6.10
109 NYSE MPLN Wed, Mar 17, 2021 6.29 6.32 6.04 6.23
108 NYSE MPLN Tue, Mar 16, 2021 6.20 6.43 6.11 6.30
107 NYSE MPLN Mon, Mar 15, 2021 6.25 6.34 6.10 6.20
106 NYSE MPLN Fri, Mar 12, 2021 6.27 6.40 6.13 6.17
105 NYSE MPLN Thu, Mar 11, 2021 6.52 6.60 6.28 6.33
104 NYSE MPLN Wed, Mar 10, 2021 6.95 7.10 6.23 6.25
103 NYSE MPLN Tue, Mar 9, 2021 7.50 8.04 7.47 7.78
102 NYSE MPLN Mon, Mar 8, 2021 6.87 7.45 6.85 7.41
101 NYSE MPLN Fri, Mar 5, 2021 6.55 6.90 6.07 6.90
100 NYSE MPLN Thu, Mar 4, 2021 6.47 6.54 6.15 6.41
99 NYSE MPLN Wed, Mar 3, 2021 6.83 6.88 6.46 6.53
98 NYSE MPLN Tue, Mar 2, 2021 7.14 7.19 6.72 6.82
97 NYSE MPLN Mon, Mar 1, 2021 7.17 7.34 6.99 6.99
96 NYSE MPLN Fri, Feb 26, 2021 7.24 7.27 6.87 7.11
95 NYSE MPLN Thu, Feb 25, 2021 7.70 7.71 7.16 7.24
94 NYSE MPLN Wed, Feb 24, 2021 7.65 7.75 7.51 7.66
93 NYSE MPLN Tue, Feb 23, 2021 7.42 7.71 7.34 7.64
92 NYSE MPLN Mon, Feb 22, 2021 7.47 7.67 7.40 7.52
91 NYSE MPLN Fri, Feb 19, 2021 7.26 7.57 7.23 7.44
90 NYSE MPLN Thu, Feb 18, 2021 7.17 7.27 6.96 7.20
89 NYSE MPLN Wed, Feb 17, 2021 7.49 7.50 7.12 7.23
88 NYSE MPLN Tue, Feb 16, 2021 7.70 8.11 7.38 7.42
87 NYSE MPLN Fri, Feb 12, 2021 7.93 8.04 7.65 7.67
86 NYSE MPLN Thu, Feb 11, 2021 8.00 8.03 7.69 8.00
85 NYSE MPLN Wed, Feb 10, 2021 8.37 8.42 7.86 7.93
84 NYSE MPLN Tue, Feb 9, 2021 8.30 8.52 8.29 8.37
83 NYSE MPLN Mon, Feb 8, 2021 7.97 8.33 7.94 8.30
82 NYSE MPLN Fri, Feb 5, 2021 8.00 8.08 7.83 7.89
81 NYSE MPLN Thu, Feb 4, 2021 7.85 7.97 7.78 7.93
80 NYSE MPLN Wed, Feb 3, 2021 7.78 7.93 7.71 7.80
79 NYSE MPLN Tue, Feb 2, 2021 8.05 8.10 7.64 7.74
78 NYSE MPLN Mon, Feb 1, 2021 7.99 8.12 7.79 7.98
77 NYSE MPLN Fri, Jan 29, 2021 8.20 8.48 7.94 7.98
76 NYSE MPLN Thu, Jan 28, 2021 8.56 8.75 8.12 8.22
75 NYSE MPLN Wed, Jan 27, 2021 7.80 8.73 7.69 8.70
74 NYSE MPLN Tue, Jan 26, 2021 7.51 7.91 7.40 7.90
73 NYSE MPLN Mon, Jan 25, 2021 7.46 7.71 7.32 7.43
72 NYSE MPLN Fri, Jan 22, 2021 7.46 7.51 7.36 7.49
71 NYSE MPLN Thu, Jan 21, 2021 7.54 7.58 7.39 7.50
70 NYSE MPLN Wed, Jan 20, 2021 7.47 7.53 7.31 7.43
69 NYSE MPLN Tue, Jan 19, 2021 7.50 7.53 7.31 7.41
68 NYSE MPLN Fri, Jan 15, 2021 7.63 7.65 7.36 7.43
67 NYSE MPLN Thu, Jan 14, 2021 7.73 7.83 7.50 7.62
66 NYSE MPLN Wed, Jan 13, 2021 7.94 7.99 7.62 7.69
65 NYSE MPLN Tue, Jan 12, 2021 7.72 8.06 7.68 7.91
64 NYSE MPLN Mon, Jan 11, 2021 7.68 7.79 7.58 7.66
63 NYSE MPLN Fri, Jan 8, 2021 7.89 7.98 7.67 7.81
62 NYSE MPLN Thu, Jan 7, 2021 7.73 7.93 7.70 7.93
61 NYSE MPLN Wed, Jan 6, 2021 7.92 8.00 7.60 7.69
60 NYSE MPLN Tue, Jan 5, 2021 7.94 7.98 7.77 7.86
59 NYSE MPLN Mon, Jan 4, 2021 8.00 8.04 7.75 7.92
58 NYSE MPLN Thu, Dec 31, 2020 8.56 8.56 7.92 7.99
57 NYSE MPLN Wed, Dec 30, 2020 8.64 8.66 8.41 8.48
56 NYSE MPLN Tue, Dec 29, 2020 8.77 8.88 8.51 8.56
55 NYSE MPLN Mon, Dec 28, 2020 9.00 9.02 8.65 8.74
54 NYSE MPLN Thu, Dec 24, 2020 9.08 9.22 8.92 8.93
53 NYSE MPLN Wed, Dec 23, 2020 9.52 9.74 8.97 9.14
52 NYSE MPLN Tue, Dec 22, 2020 9.31 9.74 9.31 9.70
51 NYSE MPLN Mon, Dec 21, 2020 9.16 9.45 8.92 9.43
50 NYSE MPLN Fri, Dec 18, 2020 9.37 9.82 9.20 9.62
49 NYSE MPLN Thu, Dec 17, 2020 8.84 9.46 8.72 9.36
48 NYSE MPLN Wed, Dec 16, 2020 8.44 8.98 8.27 8.87
47 NYSE MPLN Tue, Dec 15, 2020 8.68 8.94 8.25 8.44
46 NYSE MPLN Mon, Dec 14, 2020 8.56 8.93 8.47 8.68
45 NYSE MPLN Fri, Dec 11, 2020 8.34 8.66 8.02 8.47
44 NYSE MPLN Thu, Dec 10, 2020 8.70 9.29 8.39 8.39
43 NYSE MPLN Wed, Dec 9, 2020 8.35 8.90 8.35 8.81
42 NYSE MPLN Tue, Dec 8, 2020 8.72 9.12 8.19 8.24
41 NYSE MPLN Mon, Dec 7, 2020 7.81 8.67 7.73 8.61
40 NYSE MPLN Fri, Dec 4, 2020 7.00 7.74 6.93 7.59
39 NYSE MPLN Thu, Dec 3, 2020 7.00 7.17 6.95 7.03
38 NYSE MPLN Wed, Dec 2, 2020 6.72 7.08 6.43 7.05
37 NYSE MPLN Tue, Dec 1, 2020 7.03 7.09 6.73 6.78
36 NYSE MPLN Mon, Nov 30, 2020 7.35 7.40 6.72 6.94
35 NYSE MPLN Fri, Nov 27, 2020 7.48 7.50 7.37 7.47
34 NYSE MPLN Wed, Nov 25, 2020 7.47 7.58 7.40 7.50
33 NYSE MPLN Tue, Nov 24, 2020 7.46 7.90 7.45 7.47
32 NYSE MPLN Mon, Nov 23, 2020 7.60 7.79 7.27 7.56
31 NYSE MPLN Fri, Nov 20, 2020 7.55 7.93 7.42 7.56
30 NYSE MPLN Thu, Nov 19, 2020 7.09 7.65 7.07 7.58
29 NYSE MPLN Wed, Nov 18, 2020 7.12 7.34 6.90 7.13
28 NYSE MPLN Tue, Nov 17, 2020 7.18 7.21 6.91 7.06
27 NYSE MPLN Mon, Nov 16, 2020 7.04 7.63 6.88 6.91
26 NYSE MPLN Fri, Nov 13, 2020 6.21 6.96 6.21 6.69
25 NYSE MPLN Thu, Nov 12, 2020 7.37 7.42 6.12 6.27
24 NYSE MPLN Wed, Nov 11, 2020 8.69 8.97 6.20 7.01
23 NYSE MPLN Tue, Nov 10, 2020 8.50 8.97 8.50 8.73
22 NYSE MPLN Mon, Nov 9, 2020 8.99 9.04 8.37 8.67
21 NYSE MPLN Fri, Nov 6, 2020 8.76 9.14 8.65 8.70
20 NYSE MPLN Thu, Nov 5, 2020 8.74 9.12 8.54 8.85
19 NYSE MPLN Wed, Nov 4, 2020 7.63 8.45 7.42 8.40
18 NYSE MPLN Tue, Nov 3, 2020 7.35 7.81 7.35 7.69
17 NYSE MPLN Mon, Nov 2, 2020 7.32 7.67 7.20 7.31
16 NYSE MPLN Fri, Oct 30, 2020 7.57 7.85 7.17 7.30
15 NYSE MPLN Thu, Oct 29, 2020 7.51 7.78 7.35 7.59
14 NYSE MPLN Wed, Oct 28, 2020 7.65 7.88 7.43 7.50
13 NYSE MPLN Tue, Oct 27, 2020 7.77 7.96 7.54 7.81
12 NYSE MPLN Mon, Oct 26, 2020 7.55 8.10 7.40 7.80
11 NYSE MPLN Fri, Oct 23, 2020 7.82 8.09 7.50 7.73
10 NYSE MPLN Thu, Oct 22, 2020 7.92 8.07 7.05 8.00
9 NYSE MPLN Wed, Oct 21, 2020 8.39 8.46 7.71 7.88
8 NYSE MPLN Tue, Oct 20, 2020 8.87 8.95 8.39 8.39
7 NYSE MPLN Mon, Oct 19, 2020 9.17 9.54 8.59 8.81
6 NYSE MPLN Fri, Oct 16, 2020 9.48 9.50 9.22 9.37
5 NYSE MPLN Thu, Oct 15, 2020 8.50 9.63 8.50 9.49
4 NYSE MPLN Wed, Oct 14, 2020 8.45 8.79 8.22 8.73
3 NYSE MPLN Tue, Oct 13, 2020 8.90 9.00 8.11 8.32
2 NYSE MPLN Mon, Oct 12, 2020 9.82 9.82 8.71 9.00
1 NYSE MPLN Fri, Oct 9, 2020 10.10 10.47 9.50 9.82
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024