Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	MPA	12.32	12.48	12.32	12.40	0.10	34,387	102	8.19	13.67
2024-04-23	Z	MPA	12.26	12.45	12.211	12.33	0.24	26,409	82	8.24	13.73
2024-04-22	Z	MPA	12.18	12.255	12.18	12.20	0.045	7,620	16	4.88	13.73
2024-04-19	Z	MPA	12.23	12.25	12.18	12.18		7,785	10	11.06	13.67
2024-04-18	Z	MPA	12.39	12.39	12.17	12.21	-0.20	16,496	33	8.19	13.67
2024-04-17	Z	MPA	12.12	12.52	12.10	12.40	0.25	67,080	179	4.94	13.73
2024-04-16	Z	MPA	11.92	12.14	11.80	12.12	0.20	88,129	222	8.19	13.67
2024-04-15	Z	MPA	12.0602	12.0602	11.87	11.90	-0.10	75,832	141	4.79	13.73
2024-04-12	Z	MPA	12.01	12.0633	11.93	12.00	0.008	14,720	25	10.92	13.67
2024-04-11	Z	MPA	11.94	12.12	11.86	12.05	0.2406	93,880	310	4.82	13.67
2024-04-10	Z	MPA	11.95	11.95	11.85	11.8594	-0.1406	22,730	29	4.75	13.67
2024-04-09	Z	MPA	11.96	12.01	11.96	12.00	0.02	31,684	56	4.80	13.67
2024-04-08	Z	MPA	11.95	11.98	11.94	11.98	0.0792	15,276	53	8.24	13.67
2024-04-05	Z	MPA	12.00	12.00	11.8766	11.90	-0.1053	28,615	70	4.76	13.67
2024-04-04	Z	MPA	12.01	12.01	11.96	12.01	0.06	14,145	31	10.84	13.67
2024-04-03	Z	MPA	11.98	11.9999	11.95	11.95	-0.07	9,195	29	8.24	13.67
2024-04-02	Z	MPA	12.05	12.05	11.87	12.04		20,435	96	8.24	13.67
2024-04-01	Z	MPA	12.12	12.1492	12.00	12.04	-0.08	10,821	35	10.97	13.67
2024-03-29	Z	MPA	12.17	12.17	12.10	12.11	-0.04	0	0	10.97	13.67
2024-03-28	Z	MPA	12.17	12.17	12.10	12.11	-0.04	11,020	37	10.97	13.67
2024-03-27	Z	MPA	12.18	12.18	12.14	12.17	0.05	3,904	34	10.97	13.67
2024-03-26	Z	MPA	12.17	12.17	12.11	12.12		23,642	84	10.97	13.67
2024-03-25	Z	MPA	12.10	12.12	12.09	12.12	0.005	5,077	31	10.97	13.73
2024-03-22	Z	MPA	12.07	12.13	12.07	12.115	0.095	7,972	32	10.89	13.67
2024-03-21	Z	MPA	12.09	12.1504	12.0099	12.02	-0.0701	9,446	29	10.97	12.87
2024-03-20	Z	MPA	12.11	12.16	12.02	12.10	-0.0475	20,948	60	10.97	13.67
2024-03-19	Z	MPA	12.14	12.1662	12.14	12.1575	-0.0025	2,501	16	10.89	13.48
2024-03-18	Z	MPA	12.14	12.21	12.14	12.16	0.02	6,475	18	10.89	13.38
2024-03-15	Z	MPA	12.055	12.18	12.055	12.14	0.10	19,689	62	10.89	13.56
2024-03-14	Z	MPA	12.09	12.17	12.04	12.04	-0.102	19,677	29	10.52	13.56
2024-03-13	Z	MPA	12.15	12.195	12.13	12.19	0.0509	31,748	71	4.88	13.56
2024-03-12	Z	MPA	12.03	12.14	12.03	12.1392	0.0492	10,286	39	10.89	13.56
2024-03-11	Z	MPA	12.0656	12.10	12.03	12.09	0.05	13,975	27	10.89	13.56
2024-03-08	Z	MPA	12.00	12.10	11.99	12.04	0.03	50,386	113	10.89	12.85
2024-03-07	Z	MPA	12.03	12.11	11.98	12.02	0.01	63,533	290	10.89	13.56
2024-03-06	Z	MPA	11.85	12.05	11.85	12.01	0.11	69,051	207	9.96	13.56
2024-03-05	Z	MPA	11.83	11.91	11.79	11.90	0.1801	55,316	106	9.96	14.00
2024-03-04	Z	MPA	11.83	11.97	11.71	11.72	-0.1309	101,599	221	9.96	13.94
2024-03-01	Z	MPA	11.8881	11.90	11.82	11.8635	0.0135	29,395	66	10.89	13.94
2024-02-29	Z	MPA	11.85	11.91	11.80	11.85	0.01	27,930	61	9.91	13.56
2024-02-28	Z	MPA	11.96	11.96	11.85	11.85	-0.06	19,164	27	10.89	12.89
2024-02-27	Z	MPA	11.88	11.91	11.88	11.91	0.01	2,997	13	9.96	13.56
2024-02-26	Z	MPA	11.92	11.94	11.83	11.90	-0.02	17,916	41	9.96	13.56
2024-02-23	Z	MPA	11.90	12.0331	11.90	11.92		15,866	16	9.91	13.62
2024-02-22	Z	MPA	12.01	12.0107	11.93	11.93	-0.03	27,807	54	9.96	13.56
2024-02-21	Z	MPA	12.01	12.05	11.98	12.00	0.04	15,942	52	10.89	13.56
2024-02-20	Z	MPA	11.89	12.0997	11.89	12.01	0.092	18,862	47	9.96	13.56
2024-02-19	Z	MPA	11.92	12.02	11.85	11.92	-0.01	0	0	4.77	13.62
2024-02-16	Z	MPA	11.92	12.02	11.85	11.92	-0.01	30,267	29	4.77	13.62
2024-02-15	Z	MPA	11.96	12.00	11.92	11.93	0.08	14,699	29	4.78	13.56
2024-02-14	Z	MPA	11.84	11.91	11.83	11.85	0.058	21,344	42	4.75	13.56
2024-02-13	Z	MPA	11.91	11.91	11.86	11.86	-0.10	8,970	16	4.76	13.56
2024-02-12	Z	MPA	12.00	12.0186	11.94	11.96	0.0467	10,113	22	10.89	13.56
2024-02-09	Z	MPA	12.01	12.01	11.93	11.94	-0.055	21,944	34	4.78	13.62
2024-02-08	Z	MPA	11.97	12.04	11.924	11.99	0.02	14,163	29	10.89	13.56
2024-02-07	Z	MPA	12.06	12.06	11.95	11.98	0.06	21,044	38	10.89	12.88
2024-02-06	Z	MPA	11.80	11.91	11.80	11.89	0.10	14,407	26	10.89	13.56
2024-02-05	Z	MPA	11.94	11.94	11.75	11.81	-0.07	14,001	28	4.73	13.56
2024-02-02	Z	MPA	11.90	11.97	11.84	11.89	-0.06	18,465	64	4.76	13.56
2024-02-01	Z	MPA	11.90	12.01	11.8972	11.94	0.12	11,616	39	4.78	13.56
2024-01-31	Z	MPA	11.78	11.90	11.7744	11.83	0.10	20,277	39	4.73	14.00
2024-01-30	Z	MPA	11.69	11.77	11.69	11.72	-0.015	15,979	62	4.70	14.00
2024-01-29	Z	MPA	11.68	11.74	11.63	11.74	0.10	13,012	33	4.69	14.00
2024-01-26	Z	MPA	11.67	11.71	11.63	11.64	-0.08	7,877	20	4.67	13.94