MtPelerin Shares Historical Data

MPS Page 5
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 5.01
+0.00%
$ -- $ 4,909
Feb 8, 2024 $ 5.01
+2.99%
$ 50.09 million $ 4,909
Feb 7, 2024 $ 4.86
-3.45%
$ 48.64 million $ 4,864
Feb 6, 2024 $ 5.04
-6.22%
$ 50.38 million $ 17,841
Feb 5, 2024 $ 5.37
-12.27%
$ 53.72 million $ 13,017
Feb 4, 2024 $ 6.12
+16.86%
$ 61.24 million $ 6,001
Feb 3, 2024 $ 6.16
+0.00%
$ 61.62 million $ 2,465
Feb 2, 2024 $ 6.16
+0.00%
$ 61.62 million $ 2,465
Jan 29, 2024 $ 6.24
+0.00%
$ -- $ 2,497
Jan 28, 2024 $ 6.24
+0.00%
$ 62.43 million $ 2,497
Jan 27, 2024 $ 6.27
+0.00%
$ 62.74 million $ 2,309
Jan 26, 2024 $ 6.27
+1.41%
$ 62.74 million $ 2,309
Jan 25, 2024 $ 6.19
-1.93%
$ 61.87 million $ 5,252
Jan 24, 2024 $ 6.31
+0.00%
$ 63.09 million $ 2,322
Jan 11, 2024 $ 7.09
+0.00%
$ 70.88 million $ 2,722
Jan 10, 2024 $ 7.09
+6.59%
$ 70.88 million $ 2,722
Jan 9, 2024 $ 6.65
+0.00%
$ 66.49 million $ 2,447
Dec 14, 2023 $ 6.06
+0.00%
$ 60.63 million $ 2,146
Dec 13, 2023 $ 6.06
+2.83%
$ 60.63 million $ 4,308
Dec 12, 2023 $ 5.9
-2.59%
$ 58.96 million $ 2,005
Dec 11, 2023 $ 6.05
+0.00%
$ 60.52 million $ 2,191
Dec 9, 2023 $ 6.67
+0.00%
$ 66.73 million $ 6,966
Dec 8, 2023 $ 6.67
-8.15%
$ 66.73 million $ 6,966
Dec 7, 2023 $ 7.26
+0.75%
$ 72.65 million $ 4,250
Dec 6, 2023 $ 6.84
+0.00%
$ -- $ 2,190
Dec 5, 2023 $ 6.84
+6.07%
$ 68.43 million $ 2,190
Dec 4, 2023 $ 6.45
-15.18%
$ 64.52 million $ 29,449
Dec 3, 2023 $ 7.61
-1.92%
$ 76.06 million $ 4,587
Nov 29, 2023 $ 7.99
+0.00%
$ 79.87 million $ 4,121
Nov 28, 2023 $ 7.99
+1.17%
$ 79.87 million $ 4,121
Nov 27, 2023 $ 7.89
+2.47%
$ 78.94 million $ 9,404
Nov 26, 2023 $ 7.7
-0.53%
$ 77.04 million $ 2,311
Nov 25, 2023 $ 7.75
+0.72%
$ 77.45 million $ 19,778
Nov 24, 2023 $ 7.69
+2.91%
$ 76.89 million $ 20,633
Nov 23, 2023 $ 5.81
+0.00%
$ -- $ 5,959
Nov 22, 2023 $ 5.81
+0.00%
$ 58.08 million $ 5,959
Nov 19, 2023 $ 6.4
+0.00%
$ -- $ 2,778
Nov 18, 2023 $ 6.4
+0.00%
$ 64.01 million $ 2,778
Nov 13, 2023 $ 6.55
+0.00%
$ 65.51 million $ 2,621
Nov 12, 2023 $ 6.55
-3.69%
$ 65.51 million $ 2,621
Nov 11, 2023 $ 6.8
+1.88%
$ 68.03 million $ 9,328
Nov 10, 2023 $ 6.68
-0.93%
$ 66.77 million $ 2,003
Nov 9, 2023 $ 6.74
+2.75%
$ 67.4 million $ 2,696
Nov 8, 2023 $ 6.56
-3.46%
$ 65.59 million $ 6,395
Nov 7, 2023 $ 6.79
-0.05%
$ 67.95 million $ 3,397
Nov 3, 2023 $ 6.71
+0.18%
$ -- $ 2,012
Nov 2, 2023 $ 6.7
+0.20%
$ 66.98 million $ 2,010
Oct 30, 2023 $ 7.6
-0.19%
$ -- $ 3,951
Oct 29, 2023 $ 7.61
+0.08%
$ 76.12 million $ 3,957
Oct 28, 2023 $ 7.01
+0.16%
$ 70.1 million $ 4,206