Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-17	Z	MPA	11.62	11.62	11.485	11.52	-0.04	9,618	25
2023-03-16	Z	MPA	11.56	11.60	11.52	11.55	-0.03	41,306	93
2023-03-15	Z	MPA	11.59	11.71	11.5203	11.59	0.15	34,270	78
2023-03-14	Z	MPA	11.49	11.53	11.425	11.50	0.139	56,294	142
2023-03-13	Z	MPA	11.40	11.43	11.3429	11.41	0.10	10,823	40
2023-03-10	Z	MPA	11.37	11.3801	11.30	11.33	0.01	38,325	52
2023-03-09	Z	MPA	11.40	11.42	11.29	11.29	-0.07	36,026	82
2023-03-08	Z	MPA	11.40	11.44	11.33	11.37	-0.015	40,179	60
2023-03-07	Z	MPA	11.34	11.40	11.34	11.385	0.01	7,171	13
2023-03-06	Z	MPA	11.39	11.43	11.35	11.37	0.01	69,321	40
2023-03-03	Z	MPA	11.39	11.39	11.335	11.39	0.10	17,526	38
2023-03-02	Z	MPA	11.25	11.34	11.2206	11.28	0.04	27,307	70
2023-03-01	Z	MPA	11.26	11.27	11.225	11.24	0.03	24,548	110
2023-02-28	Z	MPA	11.23	11.29	11.23	11.23	-0.06	27,583	83
2023-02-27	Z	MPA	11.29	11.30	11.24	11.30	0.09	7,252	33
2023-02-24	Z	MPA	11.25	11.27	11.21	11.21	-0.06	4,392	18
2023-02-23	Z	MPA	11.33	11.33	11.28	11.29	0.01	14,229	34
2023-02-22	Z	MPA	11.26	11.33	11.1901	11.27	0.09	28,251	64
2023-02-21	Z	MPA	11.33	11.33	11.18	11.18	-0.21	34,400	80
2023-02-17	Z	MPA	11.45	11.465	11.34	11.40	-0.07	22,554	67
2023-02-16	Z	MPA	11.61	11.61	11.47	11.47	-0.17	9,799	27
2023-02-15	Z	MPA	11.69	11.70	11.65	11.65	-0.09	4,153	14
2023-02-14	Z	MPA	11.76	11.81	11.70	11.75	-0.046	46,653	100
2023-02-13	Z	MPA	11.77	11.83	11.77	11.83	0.05	20,529	72
2023-02-10	Z	MPA	11.73	11.82	11.7006	11.78	0.06	22,963	66
2023-02-09	Z	MPA	11.70	11.7399	11.70	11.70	0.04	67,933	132
2023-02-08	Z	MPA	11.57	11.66	11.57	11.66	0.015	3,484	60
2023-02-07	Z	MPA	11.54	11.63	11.53	11.61	0.08	14,607	48
2023-02-06	Z	MPA	11.63	11.63	11.54	11.54	-0.04	24,585	161
2023-02-03	Z	MPA	11.71	11.71	11.60	11.60	-0.13	31,085	142
2023-02-02	Z	MPA	11.68	11.75	11.68	11.73	0.03	42,134	165
2023-02-01	Z	MPA	11.54	11.72	11.54	11.69	0.13	58,231	84
2023-01-31	Z	MPA	11.52	11.56	11.51	11.56	0.05	31,767	69
2023-01-30	Z	MPA	11.45	11.51	11.44	11.48	0.05	61,937	238
2023-01-27	Z	MPA	11.40	11.45	11.385	11.43	0.05	27,535	65
2023-01-26	Z	MPA	11.42	11.44	11.39	11.39		96,627	159
2023-01-25	Z	MPA	11.40	11.47	11.37	11.40	-0.03	154,166	582
2023-01-24	Z	MPA	11.47	11.525	11.415	11.43	0.01	163,240	562
2023-01-23	Z	MPA	11.52	11.521	11.44	11.46	-0.03	71,005	106
2023-01-20	Z	MPA	11.48	11.49	11.43	11.49		18,294	31
2023-01-19	Z	MPA	11.40	11.5207	11.40	11.47	0.05	22,935	79
2023-01-18	Z	MPA	11.41	11.45	11.395	11.42	0.10	15,383	41
2023-01-17	Z	MPA	11.36	11.3695	11.29	11.32	-0.0192	17,822	67
2023-01-13	Z	MPA	11.34	11.42	11.32	11.3492	-0.02	21,339	47
2023-01-12	Z	MPA	11.33	11.37	11.30	11.36	0.084	30,322	42
2023-01-11	Z	MPA	11.30	11.32	11.28	11.31	0.06	32,787	46
2023-01-10	Z	MPA	11.21	11.30	11.21	11.25	0.025	30,148	60
2023-01-09	Z	MPA	11.20	11.2699	11.19	11.23	0.06	32,912	70
2023-01-06	Z	MPA	11.08	11.19	11.08	11.18	0.07	19,061	49
2023-01-05	Z	MPA	11.10	11.11	11.02	11.10	-0.005	49,181	125
2023-01-04	Z	MPA	11.11	11.16	11.10	11.10	-0.02	38,011	91
2023-01-03	Z	MPA	11.10	11.15	11.00	11.14	0.14	47,879	139
2022-12-30	Z	MPA	10.94	11.06	10.94	11.01		86,847	245
2022-12-29	Z	MPA	10.96	11.04	10.96	11.00	0.035	113,028	157
2022-12-28	Z	MPA	10.96	11.01	10.94	10.96		65,144	177
2022-12-27	Z	MPA	11.00	11.04	10.96	10.96	-0.075	60,745	90
2022-12-23	Z	MPA	11.03	11.06	11.03	11.04		36,918	123
2022-12-22	Z	MPA	11.05	11.08	11.02	11.05	0.025	68,992	148
2022-12-21	Z	MPA	11.02	11.10	11.01	11.04	-0.01	143,498	315