MtPelerin Shares Historical Data

MPS Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2023 $ 7
+0.08%
$ 69.98 million $ 4,198
Oct 26, 2023 $ 7.94
-0.13%
$ -- $ 3,191
Oct 25, 2023 $ 7.95
+8.60%
$ 79.51 million $ 3,196
Oct 24, 2023 $ 7.32
+3.34%
$ 73.25 million $ 2,682
Oct 23, 2023 $ 7.09
-0.05%
$ 70.92 million $ 2,838
Oct 22, 2023 $ 7.32
-0.02%
$ 73.16 million $ 2,385
Oct 21, 2023 $ 7.32
-2.90%
$ 73.17 million $ 4,899
Oct 20, 2023 $ 7.53
-3.38%
$ 75.33 million $ 2,531
Oct 19, 2023 $ 7.8
-0.07%
$ 78 million $ 1,997
Oct 16, 2023 $ 7.07
-0.06%
$ 70.71 million $ 2,121
Oct 15, 2023 $ 7.07
-0.23%
$ 70.74 million $ 2,122
Oct 7, 2023 $ 7.08
+0.00%
$ -- $ 2,123
Oct 6, 2023 $ 7.07
-3.67%
$ 70.75 million $ 2,122
Oct 5, 2023 $ 7.34
-0.27%
$ 73.44 million $ 4,201
Sep 29, 2023 $ 7.09
+0.12%
$ -- $ 2,213
Sep 28, 2023 $ 7.08
+5.90%
$ 70.84 million $ 5,460
Sep 26, 2023 $ 7.19
-0.03%
$ -- $ 2,835