|
|
Closing price on 4/5/2021
|
|
| Open |
3.40 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
2,209,600 |
| Split-adjusted Price |
3.70 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.54
|
3.70
|
2,209,600
|
|
|
4/2/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
976,800
|
|
|
4/1/2021
|
+0.10 / +3.03%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.31
|
3.40
|
1,744,100
|
|
|
3/31/2021
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
1,605,670
|
|
|
3/30/2021
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.10
|
3.50
|
3.38
|
3.50
|
1,870,700
|
|
|
3/29/2021
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.37
|
3.40
|
1,459,700
|
|
|
3/26/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.09
|
3.10
|
2,450,200
|
|
|
3/25/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
2.90
|
1,618,300
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
772,100
|
|
|
3/23/2021
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
557,300
|
|
|
3/22/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
561,763
|
|
|
3/19/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
589,400
|
|
|
3/18/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
484,111
|
|
|
3/17/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
385,400
|
|
|
3/16/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
419,900
|
|
|
3/15/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
790,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
760,200
|
|
|
3/11/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
484,900
|
|
|
3/10/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
983,100
|
|
|
3/9/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.91
|
2.90
|
1,811,200
|
|
|
3/8/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
1,123,700
|
|
|
3/5/2021
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.66
|
2.70
|
1,481,200
|
|
|
3/4/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
1,099,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
544,500
|
|
|
3/2/2021
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
564,700
|
|
|
3/1/2021
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
1,035,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
462,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
175,600
|
|
|
2/24/2021
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
388,300
|
|
|
2/23/2021
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
271,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|