MultiPlan Corporation (MPLN)
NYSE: MPLN
· Real-Time Price · USD
23.15
-0.36 (-1.53%)
At close: Feb 27, 2025, 3:59 PM
MPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 21.82 | 22.69 | 21.50 | 22.01 | 22.01 | 3.58% | 55,207 |
| Mar 24, 2025 | 21.38 | 21.57 | 20.83 | 21.25 | 21.25 | 0.90% | 47,787 |
| Mar 21, 2025 | 19.55 | 21.91 | 19.50 | 21.06 | 21.06 | 5.83% | 290,224 |
| Mar 20, 2025 | 20.85 | 21.17 | 19.82 | 19.90 | 19.90 | -4.74% | 70,711 |
| Mar 19, 2025 | 20.50 | 21.08 | 19.57 | 20.89 | 20.89 | 3.52% | 67,073 |
| Mar 18, 2025 | 20.63 | 20.87 | 19.63 | 20.18 | 20.18 | -0.25% | 55,959 |
| Mar 17, 2025 | 19.65 | 20.51 | 19.65 | 20.23 | 20.23 | 0.90% | 59,908 |
| Mar 14, 2025 | 20.66 | 21.35 | 19.98 | 20.05 | 20.05 | -0.89% | 53,524 |
| Mar 13, 2025 | 20.14 | 20.57 | 19.58 | 20.23 | 20.23 | 1.20% | 66,105 |
| Mar 12, 2025 | 19.35 | 20.52 | 18.77 | 19.99 | 19.99 | 2.25% | 62,156 |
| Mar 11, 2025 | 18.36 | 19.69 | 18.25 | 19.55 | 19.55 | 12.68% | 172,110 |
| Mar 10, 2025 | 18.21 | 18.21 | 16.38 | 17.35 | 17.35 | -4.98% | 77,589 |
| Mar 7, 2025 | 19.30 | 19.64 | 18.25 | 18.26 | 18.26 | -6.36% | 126,674 |
| Mar 6, 2025 | 20.79 | 21.08 | 19.50 | 19.50 | 19.50 | -1.66% | 89,764 |
| Mar 5, 2025 | 19.68 | 20.31 | 19.25 | 19.83 | 19.83 | 3.01% | 75,329 |
| Mar 4, 2025 | 18.00 | 19.65 | 17.91 | 19.25 | 19.25 | 0.00% | 72,657 |
| Mar 3, 2025 | 20.69 | 20.77 | 18.61 | 19.25 | 19.25 | -8.29% | 179,555 |
| Feb 28, 2025 | 22.99 | 23.99 | 19.60 | 20.99 | 20.99 | -9.33% | 136,386 |
| Feb 27, 2025 | 23.99 | 24.99 | 22.76 | 23.15 | 23.15 | -1.53% | 204,860 |
| Feb 26, 2025 | 19.47 | 24.14 | 19.47 | 23.51 | 23.51 | 19.89% | 304,988 |