|
|
Closing price on 5/11/2021
|
|
| Open |
1.70 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
3,133,400 |
| Split-adjusted Price |
1.90 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.78
|
1.90
|
3,133,400
|
|
|
5/10/2021
|
-0.20 / -10.00%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
830,300
|
|
|
5/7/2021
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
928,000
|
|
|
5/6/2021
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.21
|
2.20
|
1,733,800
|
|
|
5/5/2021
|
-0.10 / -4.00%
|
2.30
|
2.60
|
2.30
|
2.40
|
2.35
|
2.40
|
2,145,000
|
|
|
5/4/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.52
|
2.50
|
1,169,900
|
|
|
4/29/2021
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
3,598,800
|
|
|
4/28/2021
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.87
|
2.80
|
774,000
|
|
|
4/27/2021
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.81
|
2.80
|
320,300
|
|
|
4/26/2021
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
3.03
|
3.00
|
760,600
|
|
|
4/23/2021
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
2,080,050
|
|
|
4/22/2021
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.05
|
3.00
|
1,027,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.07
|
3.30
|
1,615,925
|
|
|
4/19/2021
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.31
|
3.30
|
1,022,700
|
|
|
4/16/2021
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
2,166,400
|
|
|
4/15/2021
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.70
|
3.90
|
3.81
|
3.90
|
1,644,800
|
|
|
4/14/2021
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.40
|
3.90
|
3.65
|
3.90
|
2,150,800
|
|
|
4/13/2021
|
-0.30 / -7.50%
|
4.30
|
4.40
|
3.70
|
3.70
|
4.12
|
3.70
|
2,609,300
|
|
|
4/12/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.92
|
4.00
|
1,048,416
|
|
|
4/9/2021
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.65
|
3.70
|
5,296,600
|
|
|
4/8/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.03
|
4.00
|
1,269,200
|
|
|
4/7/2021
|
+0.20 / +5.00%
|
4.10
|
4.30
|
3.70
|
4.20
|
4.05
|
4.20
|
1,425,100
|
|
|
4/6/2021
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
1,842,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|