MultiPlan Corporation (MPLN) Historical Stock Data

0.59 ↓0.01 (-1.36%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MPLN is down -0.57% a day on average. There have been 12 days where MultiPlan Corporation closed green and 18 days where MPLN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.61	0.59	↓$0.02 (-3.00%)	0.57	0.61	1.68M
2024-05-16	0.62	0.60	↓$0.02 (-3.29%)	0.56	0.63	2.05M
2024-05-15	0.63	0.63	↓$0.00 (-0.17%)	0.59	0.66	2.52M
2024-05-14	0.66	0.56	↓$0.09 (-14.24%)	0.55	0.71	3.17M
2024-05-13	0.71	0.64	↓$0.07 (-9.85%)	0.63	0.77	1.31M
2024-05-10	0.68	0.71	↑$0.03 (3.69%)	0.66	0.74	6.26M
2024-05-09	0.60	0.72	↑$0.12 (19.93%)	0.60	0.78	7.32M
2024-05-08	0.56	0.61	↑$0.04 (7.87%)	0.56	0.63	3.70M
2024-05-07	0.67	0.65	↓$0.02 (-2.64%)	0.64	0.67	1.36M
2024-05-06	0.65	0.67	↑$0.01 (1.86%)	0.64	0.68	1.25M
2024-05-03	0.67	0.65	↓$0.01 (-2.12%)	0.65	0.70	713.50K
2024-05-02	0.64	0.67	↑$0.02 (3.48%)	0.64	0.68	1.20M
2024-05-01	0.63	0.64	↑$0.01 (1.78%)	0.62	0.69	1.47M
2024-04-30	0.66	0.65	↓$0.01 (-2.06%)	0.64	0.68	1.96M
2024-04-29	0.61	0.66	↑$0.05 (8.71%)	0.59	0.69	3.55M
2024-04-26	0.55	0.58	↑$0.03 (5.06%)	0.53	0.59	1.98M
2024-04-25	0.56	0.57	↑$0.01 (1.13%)	0.54	0.59	1.99M
2024-04-24	0.57	0.58	↑$0.01 (2.07%)	0.54	0.60	3.40M
2024-04-23	0.56	0.56	↓$0.00 (-0.44%)	0.55	0.63	5.32M
2024-04-22	0.67	0.55	↓$0.11 (-16.81%)	0.55	0.68	5.54M
2024-04-19	0.73	0.65	↓$0.08 (-11.09%)	0.64	0.77	2.18M
2024-04-18	0.72	0.74	↑$0.01 (1.78%)	0.71	0.77	1.98M
2024-04-17	0.73	0.73	↓$0.00 (-0.64%)	0.71	0.75	1.43M
2024-04-16	0.77	0.73	↓$0.04 (-5.38%)	0.70	0.77	1.47M
2024-04-15	0.78	0.77	↓$0.01 (-0.76%)	0.74	0.80	1.99M
2024-04-12	0.79	0.79	↓$0.00 (-0.48%)	0.76	0.82	1.05M
2024-04-11	0.82	0.81	↓$0.01 (-1.17%)	0.79	0.84	0.98M
2024-04-10	0.77	0.80	↑$0.03 (3.78%)	0.77	0.81	1.87M
2024-04-09	0.85	0.83	↓$0.02 (-2.92%)	0.80	0.89	0.96M
2024-04-08	0.86	0.85	↓$0.01 (-1.13%)	0.84	0.90	1.20M