MtPelerin Shares Historical Data

MPS
Download
Date Close Price change Market cap Trading volume
Yesterday, at 10 PM $ 5.72
+0.00%
$ 57.22 million $ 6
Aug 14, 5 PM $ 5.75
+0.79%
$ 57.52 million $ 70
Aug 13, 3 PM $ 5.69
+0.00%
$ 56.92 million $ 6
Aug 12, 8 PM $ 5.7
+0.00%
$ 57 million $ 127
Aug 12, 12 PM $ 5.69
+0.00%
$ 56.92 million $ 585
Aug 12, 9 AM $ 5.75
+0.00%
$ 57.51 million $ 504
Aug 10, 11 AM $ 5.57
+0.00%
$ 55.66 million $ 39
Aug 10, 7 AM $ 5.57
+0.00%
$ 55.74 million $ 11
Aug 7, 5 AM $ 5.52
+0.00%
$ 55.24 million $ 12
Aug 6, 6 AM $ 5.67
+0.00%
$ 56.67 million $ 12
Aug 5, 10 AM $ 5.65
+0.00%
$ 56.52 million $ 113
Aug 4, 6 PM $ 5.65
+0.00%
$ 56.52 million $ 11
Aug 4, 9 AM $ 5.51
+0.00%
$ 55.08 million $ 231
Aug 3, 11 PM $ 5.5
+0.00%
$ 55.01 million $ 376
Aug 3, 5 PM $ 5.51
-2.02%
$ 55.08 million $ 391
Aug 3, 11 AM $ 5.78
+0.00%
$ 57.84 million $ 266
Aug 3, 8 AM $ 5.78
+0.00%
$ 57.83 million $ 248
Aug 3, 7 AM $ 5.82
+1.31%
$ 58.21 million $ 190
Aug 2, 6 PM $ 5.83
+0.00%
$ 58.29 million $ 40
Aug 2, 5 PM $ 5.69
+0.00%
$ 56.94 million $ 34
Aug 2, 9 AM $ 5.68
+0.00%
$ 56.79 million $ 23
Aug 2, 5 AM $ 5.68
+0.00%
$ 56.79 million $ 17
Aug 2, 3 AM $ 5.67
+0.00%
$ 56.71 million $ 6
Aug 1, 5 PM $ 5.69
+0.00%
$ 56.86 million $ 11
Aug 1, 12 AM $ 5.68
+0.00%
$ 56.79 million $ 911
Jul 31, 3 PM $ 5.69
+0.00%
$ 56.93 million $ 1,559
Jul 31, 2 PM $ 6.1
-2.79%
$ 60.95 million $ 796
Jul 31, 12 PM $ 5.83
+0.00%
$ 58.26 million $ 720
Jul 31, 9 AM $ 5.93
+0.00%
$ 59.26 million $ 696
Jul 31, 7 AM $ 5.96
+0.00%
$ 59.58 million $ 672
Jul 31, 2 AM $ 5.99
+0.00%
$ 59.89 million $ 654
Jul 30, 11 PM $ 6.01
+0.00%
$ 60.13 million $ 648
Jul 27, 10 PM $ 5.8
+0.00%
$ 58.02 million $ 35
Jul 27, 4 PM $ 5.85
+0.00%
$ 58.55 million $ 6
Jul 24, 1 PM $ 5.89
-0.66%
$ 58.93 million $ 131
Jul 24, 10 AM $ 5.97
-0.53%
$ 59.72 million $ 179
Jul 24, 12 AM $ 5.92
+0.00%
$ 59.24 million $ 113
Jul 23, 12 PM $ 5.95
+0.00%
$ 59.48 million $ 95
Jul 23, 11 AM $ 6
+0.00%
$ 60.03 million $ 35
Jul 23, 8 AM $ 5.93
+0.00%
$ 59.28 million $ 503
Jul 23, 4 AM $ 5.94
+0.00%
$ 59.36 million $ 497
Jul 22, 6 PM $ 5.93
-0.13%
$ 59.28 million $ 508
Jul 22, 2 PM $ 5.93
+0.00%
$ 59.28 million $ 490
Jul 22, 10 AM $ 5.94
+2.54%
$ 59.44 million $ 76
Jul 22, 9 AM $ 5.76
+0.00%
$ 57.59 million $ 29
Jul 21, 8 PM $ 5.75
+0.00%
$ 57.51 million $ 12
Jul 14, 5 AM $ 5.7
+0.00%
$ 56.98 million $ 78
Jul 13, 6 PM $ 5.6
+0.00%
$ 56.03 million $ 56
Jul 11, 3 PM $ 5.56
+0.00%
$ 55.63 million $ 11
Jul 10, 7 PM $ 5.57
+0.00%
$ 55.7 million $ 291
Download