Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	MPA	10.531	10.565	10.5067	10.52	-0.03	19,906	73	10.51	10.60
2025-07-17	Z	MPA	10.65	10.66	10.55	10.56	-0.06	23,275	79	9.97	11.10
2025-07-16	Z	MPA	10.67	10.70	10.61	10.61	-0.07	43,256	81	9.94	11.20
2025-07-15	Z	MPA	10.76	10.76	10.67	10.68	-0.044	52,395	153	10.50	11.25
2025-07-14	Z	MPA	10.79	10.81	10.7185	10.76	0.03	64,828	157	10.76	11.27
2025-07-11	Z	MPA	10.73	10.76	10.71	10.76	0.046	69,018	158	10.11	11.31
2025-07-10	Z	MPA	10.71	10.76	10.70	10.71	-0.0191	529,830	277	10.11	11.25
2025-07-09	Z	MPA	10.76	10.7627	10.71	10.735	0.0031	548,392	376	10.09	11.22
2025-07-08	Z	MPA	10.72	10.75	10.707	10.72	0.01	111,322	148	10.14	11.28
2025-07-07	Z	MPA	10.74	10.79	10.72	10.74	-0.055	37,228	85	10.14	11.32
2025-07-04	Z	MPA	10.82	10.86	10.77	10.78	-0.045	0	0	10.15	10.99
2025-07-03	Z	MPA	10.82	10.86	10.77	10.78	-0.045	45,166	77	10.15	10.99
2025-07-02	Z	MPA	10.75	10.85	10.75	10.82	0.065	54,998	149	10.14	11.29
2025-07-01	Z	MPA	10.87	10.87	10.74	10.75	-0.005	88,127	224	10.50	11.30
2025-06-30	Z	MPA	10.76	10.79	10.75	10.79	0.05	19,747	171	10.50	11.29
2025-06-27	Z	MPA	10.6806	10.7399	10.68	10.71	0.01	11,471	37	10.68	11.25
2025-06-26	Z	MPA	10.70	10.74	10.68	10.70	-0.0299	19,131	73	10.05	11.24
2025-06-25	Z	MPA	10.74	10.74	10.68	10.72	0.0149	22,126	56	10.06	11.24
2025-06-24	Z	MPA	10.74	10.74	10.6701	10.71	-0.015	26,921	53	10.50	11.25
2025-06-23	Z	MPA	10.76	10.7721	10.7097	10.74	-0.05	18,702	44	10.71	11.17
2025-06-20	Z	MPA	10.71	10.78	10.675	10.72	0.06	43,688	151	10.05	11.21
2025-06-19	Z	MPA	10.74	10.75	10.71	10.73	0.01	0	0	10.50	11.17
2025-06-18	Z	MPA	10.74	10.75	10.71	10.73	0.01	98,367	327	10.50	11.17
2025-06-17	Z	MPA	10.74	10.74	10.66	10.71		70,655	164	9.98	11.16
2025-06-16	Z	MPA	10.71	10.80	10.65	10.68	0.024	47,582	136	10.68	11.19
2025-06-13	Z	MPA	10.745	10.75	10.6701	10.68	-0.028	28,214	96	9.99	11.18
2025-06-12	Z	MPA	10.84	10.84	10.74	10.82	-0.03	60,552	150	10.12	11.31
2025-06-11	Z	MPA	10.84	10.84	10.76	10.82	0.04	44,251	63	10.08	11.23
2025-06-10	Z	MPA	10.84	10.84	10.7401	10.77	0.02	65,360	121	10.70	11.21
2025-06-09	Z	MPA	10.82	10.82	10.73	10.74	-0.006	189,373	338	9.00	11.25
2025-06-06	Z	MPA	10.81	10.845	10.75	10.77	-0.0626	40,600	130	10.77	11.39
2025-06-05	Z	MPA	10.8501	10.86	10.815	10.83	-0.028	30,147	96	10.81	11.35
2025-06-04	Z	MPA	10.90	10.91	10.80	10.88	0.0366	125,718	226	9.86	11.33
2025-06-03	Z	MPA	10.89	10.92	10.79	10.83	0.01	48,099	160	10.79	11.31
2025-06-02	Z	MPA	10.81	10.8614	10.76	10.80	-0.04	45,168	212	9.86	11.29
2025-05-30	Z	MPA	10.83	10.8599	10.79	10.83	0.06	28,491	188	9.81	11.26
2025-05-29	Z	MPA	10.84	10.8799	10.76	10.78		53,291	122	9.85	11.35
2025-05-28	Z	MPA	10.808	10.8787	10.79	10.82		15,443	29	9.85	10.86
2025-05-27	Z	MPA	10.84	10.88	10.817	10.82	0.085	37,573	80	9.78	11.32
2025-05-26	Z	MPA	10.76	10.82	10.74	10.75	-0.045	0	0	9.82	11.25
2025-05-23	Z	MPA	10.76	10.82	10.74	10.75	-0.045	135,559	243	9.82	11.25
2025-05-22	Z	MPA	10.85	10.85	10.70	10.795	0.01	61,404	179	9.80	11.22
2025-05-21	Z	MPA	10.88	10.8842	10.76	10.77	-0.11	55,419	89	9.82	11.34
2025-05-20	Z	MPA	10.90	10.9415	10.8146	10.88	-0.03	75,589	191	9.93	11.43
2025-05-19	Z	MPA	10.90	10.94	10.8505	10.91	0.02	31,370	117	9.94	11.37
2025-05-16	Z	MPA	10.95	10.95	10.88	10.92	-0.01	56,958	118	9.95	11.39
2025-05-15	Z	MPA	10.91	10.985	10.87	10.93	0.0976	32,736	74	9.86	11.39
2025-05-14	Z	MPA	11.05	11.05	10.885	10.90	-0.09	32,928	86	10.00	11.49
2025-05-13	Z	MPA	11.10	11.10	10.986	10.99	-0.0147	61,148	91	10.06	11.58
2025-05-12	Z	MPA	11.23	11.23	10.9501	11.05	0.017	87,302	223	10.07	11.84
2025-05-09	Z	MPA	11.07	11.08	11.0114	11.063	0.043	10,035	25	10.03	11.50
2025-05-08	Z	MPA	11.13	11.13	10.99	11.02	-0.0276	17,828	46	10.06	11.58
2025-05-07	Z	MPA	11.04	11.075	11.01	11.05	-0.035	51,188	144	10.08	11.56
2025-05-06	Z	MPA	11.08	11.08	11.02	11.08	0.05	26,100	58	10.04	11.49
2025-05-05	Z	MPA	11.101	11.101	10.953	11.03	-0.0665	105,978	188	9.98	11.54
2025-05-02	Z	MPA	11.04	11.10	10.9905	11.09	-0.025	37,270	121	10.12	11.68
2025-05-01	Z	MPA	11.10	11.12	10.89	11.12	0.09	69,278	154	9.99	11.57
2025-04-30	Z	MPA	10.90	11.01	10.89	10.98	0.065	123,823	358	9.94	11.40
2025-04-29	Z	MPA	10.88	10.94	10.79	10.92	0.05	105,048	272	9.88	11.34
2025-04-28	Z	MPA	10.87	10.88	10.73	10.86	-0.0433	98,040	195	9.91	11.35
2025-04-25	Z	MPA	10.94	10.94	10.87	10.89	0.01	27,263	57	9.94	11.43
2025-04-24	Z	MPA	10.84	10.925	10.84	10.92	0.13	50,812	92	9.80	11.28
2025-04-23	Z	MPA	10.81	10.83	10.66	10.77	0.125	60,680	122	9.72	11.39
2025-04-22	Z	MPA	10.76	10.77	10.63	10.68	0.0105	33,613	35	9.89	11.16
2025-04-21	Z	MPA	10.68	10.705	10.56	10.62	-0.135	33,896	78	9.66	11.24