(MPRO)
CBOE: MPRO
· Real-Time Price · USD
30.30
0.01 (0.03%)
At close: Aug 29, 2025, 2:59 PM
MPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.24 | 30.28 | 30.24 | 30.27 | 30.27 | -0.07% | 11,007 |
| Aug 28, 2025 | 30.25 | 30.33 | 30.24 | 30.29 | 30.29 | -0.03% | 21,704 |
| Aug 27, 2025 | 30.25 | 30.33 | 30.25 | 30.30 | 30.30 | 0.10% | 76,700 |
| Aug 26, 2025 | 30.17 | 30.27 | 30.17 | 30.27 | 30.27 | 0.20% | 21,800 |
| Aug 25, 2025 | 30.22 | 30.26 | 30.21 | 30.21 | 30.21 | -0.30% | 17,221 |
| Aug 22, 2025 | 30.09 | 30.33 | 30.09 | 30.30 | 30.30 | 0.83% | 13,700 |
| Aug 21, 2025 | 30.04 | 30.08 | 30.02 | 30.05 | 30.05 | -0.23% | 38,000 |
| Aug 20, 2025 | 30.17 | 30.17 | 30.06 | 30.12 | 30.12 | -0.03% | 505,000 |
| Aug 19, 2025 | 30.13 | 30.16 | 30.08 | 30.13 | 30.13 | 0.13% | 23,400 |
| Aug 18, 2025 | 30.12 | 30.13 | 30.06 | 30.09 | 30.09 | -0.07% | 30,100 |
| Aug 15, 2025 | 30.12 | 30.16 | 30.11 | 30.11 | 30.11 | -0.03% | 38,747 |
| Aug 14, 2025 | 30.11 | 30.16 | 30.05 | 30.12 | 30.12 | -0.20% | 1,829,948 |
| Aug 13, 2025 | 30.11 | 30.19 | 30.11 | 30.18 | 30.18 | 0.63% | 29,000 |
| Aug 12, 2025 | 29.90 | 30.01 | 29.88 | 29.99 | 29.99 | 0.54% | 27,203 |
| Aug 11, 2025 | 29.86 | 29.88 | 29.83 | 29.83 | 29.83 | -0.03% | 35,735 |
| Aug 8, 2025 | 29.83 | 29.88 | 29.82 | 29.84 | 29.84 | 0.20% | 25,600 |
| Aug 7, 2025 | 30.00 | 30.00 | 29.75 | 29.78 | 29.78 | -0.20% | 11,738 |
| Aug 6, 2025 | 29.77 | 29.89 | 29.77 | 29.84 | 29.84 | -0.27% | 23,147 |
| Aug 5, 2025 | 29.85 | 29.93 | 29.82 | 29.92 | 29.92 | -0.13% | 69,800 |
| Aug 4, 2025 | 29.81 | 29.96 | 29.78 | 29.96 | 29.96 | 0.91% | 38,100 |