MultiPlan Corporation (MPLN)
15.00
0.00 (0.00%)
At close: Jan 15, 2025, 11:05 AM
MPLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.58 | 15.28 | 14.00 | 15.00 | 0.30 | 2.04% | 255,716 |
| Jan 13, 2025 | 13.02 | 15.21 | 12.76 | 14.70 | 1.97 | 15.48% | 416,147 |
| Jan 10, 2025 | 12.47 | 12.90 | 11.70 | 12.73 | 0.36 | 2.91% | 115,600 |
| Jan 8, 2025 | 12.01 | 12.81 | 11.43 | 12.37 | 0.27 | 2.23% | 135,426 |
| Jan 7, 2025 | 12.45 | 13.70 | 11.76 | 12.10 | -0.35 | -2.81% | 224,600 |
| Jan 6, 2025 | 14.53 | 15.38 | 11.75 | 12.45 | -1.76 | -12.39% | 274,300 |
| Jan 3, 2025 | 12.59 | 14.37 | 12.29 | 14.21 | 1.26 | 9.73% | 120,009 |
| Jan 2, 2025 | 14.95 | 14.98 | 12.70 | 12.95 | -1.83 | -12.38% | 172,263 |
| Dec 31, 2024 | 15.06 | 15.39 | 13.15 | 14.78 | -0.68 | -4.40% | 255,900 |
| Dec 30, 2024 | 16.84 | 17.47 | 13.81 | 15.46 | -2.06 | -11.76% | 259,691 |
| Dec 27, 2024 | 12.50 | 18.98 | 12.25 | 17.52 | 4.96 | 39.49% | 702,377 |
| Dec 26, 2024 | 11.45 | 13.29 | 10.43 | 12.56 | 0.32 | 2.61% | 632,749 |
| Dec 24, 2024 | 6.90 | 13.39 | 6.40 | 12.24 | 5.96 | 94.90% | 2,112,029 |
| Dec 23, 2024 | 6.16 | 6.53 | 5.61 | 6.28 | 0.26 | 4.32% | 65,300 |
| Dec 20, 2024 | 6.60 | 6.74 | 5.96 | 6.02 | -0.65 | -9.75% | 136,825 |
| Dec 19, 2024 | 6.68 | 7.03 | 6.62 | 6.67 | -0.14 | -2.06% | 68,920 |
| Dec 18, 2024 | 6.93 | 7.40 | 6.70 | 6.81 | -0.26 | -3.68% | 191,900 |
| Dec 17, 2024 | 6.81 | 7.09 | 6.80 | 7.07 | 0.03 | 0.43% | 63,635 |
| Dec 16, 2024 | 7.05 | 7.23 | 6.96 | 7.04 | -0.17 | -2.36% | 32,336 |
| Dec 13, 2024 | 7.46 | 7.83 | 6.95 | 7.21 | -0.44 | -5.75% | 53,700 |
| Dec 12, 2024 | 7.02 | 7.89 | 6.94 | 7.65 | 0.48 | 6.69% | 74,435 |
| Dec 11, 2024 | 7.30 | 7.45 | 6.78 | 7.17 | -0.08 | -1.10% | 53,000 |
| Dec 10, 2024 | 6.82 | 7.28 | 6.64 | 7.25 | 0.29 | 4.17% | 49,838 |
| Dec 9, 2024 | 7.13 | 7.35 | 6.87 | 6.96 | -0.12 | -1.69% | 44,900 |
| Dec 6, 2024 | 6.78 | 7.10 | 6.35 | 7.08 | 0.27 | 3.96% | 84,600 |
| Dec 5, 2024 | 6.89 | 7.13 | 6.52 | 6.81 | -0.20 | -2.85% | 59,165 |
| Dec 4, 2024 | 7.21 | 7.26 | 6.72 | 7.01 | -0.15 | -2.09% | 66,824 |
| Dec 3, 2024 | 8.07 | 8.07 | 6.61 | 7.16 | -0.81 | -10.16% | 111,535 |
| Dec 2, 2024 | 7.89 | 7.98 | 7.14 | 7.97 | 0.08 | 1.01% | 66,043 |
| Nov 29, 2024 | 7.31 | 8.00 | 7.11 | 7.89 | 0.82 | 11.60% | 43,141 |
| Nov 27, 2024 | 7.10 | 7.11 | 6.68 | 7.07 | 0.10 | 1.43% | 13,200 |
| Nov 26, 2024 | 7.28 | 7.28 | 6.76 | 6.97 | -0.33 | -4.52% | 39,607 |
| Nov 25, 2024 | 7.04 | 7.45 | 6.86 | 7.30 | 0.36 | 5.19% | 62,043 |
| Nov 22, 2024 | 7.08 | 7.20 | 6.57 | 6.94 | -0.08 | -1.14% | 53,500 |
| Nov 21, 2024 | 6.50 | 7.05 | 6.12 | 7.02 | 0.57 | 8.84% | 83,500 |
| Nov 20, 2024 | 5.51 | 6.49 | 5.39 | 6.45 | 1.24 | 23.80% | 140,419 |
| Nov 19, 2024 | 5.79 | 5.96 | 4.80 | 5.21 | -0.72 | -12.14% | 195,146 |
| Nov 18, 2024 | 6.31 | 6.44 | 5.90 | 5.93 | -0.25 | -4.05% | 87,500 |
| Nov 15, 2024 | 6.97 | 6.97 | 6.00 | 6.18 | -0.89 | -12.59% | 169,300 |
| Nov 14, 2024 | 8.27 | 8.27 | 7.04 | 7.07 | -1.16 | -14.09% | 86,400 |
| Nov 13, 2024 | 8.60 | 8.88 | 8.07 | 8.23 | -0.49 | -5.62% | 27,645 |
| Nov 12, 2024 | 8.26 | 9.15 | 8.26 | 8.72 | 0.22 | 2.59% | 175,300 |
| Nov 11, 2024 | 8.38 | 8.78 | 8.38 | 8.50 | 0.00 | 0.00% | 59,120 |
| Nov 8, 2024 | 8.81 | 9.14 | 8.31 | 8.50 | -0.32 | -3.63% | 104,819 |
| Nov 7, 2024 | 8.24 | 9.21 | 8.11 | 8.82 | 0.59 | 7.17% | 78,500 |
| Nov 6, 2024 | 9.17 | 9.17 | 7.61 | 8.23 | -0.22 | -2.60% | 118,600 |
| Nov 5, 2024 | 8.26 | 8.57 | 8.01 | 8.45 | -0.35 | -3.98% | 52,800 |
| Nov 4, 2024 | 9.02 | 9.09 | 8.27 | 8.80 | -0.36 | -3.93% | 44,997 |
| Nov 1, 2024 | 8.93 | 9.27 | 8.84 | 9.16 | 0.20 | 2.23% | 16,810 |
| Oct 31, 2024 | 9.22 | 9.22 | 8.22 | 8.96 | -0.24 | -2.61% | 58,326 |