MultiPlan Corporation - MPLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2025	20.07	20.23	20.23	20.51	19.65	59,889
March 14, 2025	20.66	20.05	20.05	21.35	19.98	53,524
March 13, 2025	20.14	20.23	20.23	20.57	19.58	66,105
March 12, 2025	19.35	19.99	19.99	20.52	18.77	62,156
March 11, 2025	18.66	19.55	19.55	19.69	18.25	172,039
March 10, 2025	18.21	17.35	17.35	18.21	16.38	77,589
March 07, 2025	19.64	18.26	18.26	19.64	18.25	126,600
March 06, 2025	20.79	19.5	19.5	21.08	19.5	89,764
March 05, 2025	19.68	19.83	19.83	20.31	19.25	75,329
March 04, 2025	18	19.25	19.25	19.65	17.91	72,657
March 03, 2025	20.69	19.25	19.25	20.77	18.61	179,555
February 28, 2025	22.99	20.99	20.99	23.99	19.6	136,386
February 27, 2025	23.99	23.15	23.15	24.99	22.76	204,860
February 26, 2025	19.47	23.51	23.51	24.14	19.47	304,988
February 25, 2025	18.75	19.61	19.61	20.43	12.86	554,841
February 24, 2025	28.84	29.2	29.2	29.79	28.16	236,832
February 21, 2025	28.95	29.28	29.28	29.48	28.01	173,200
February 20, 2025	29.84	29.47	29.47	29.84	28.17	130,628
February 19, 2025	28.49	29.43	29.43	29.84	28.17	117,600
February 18, 2025	27.7	28.93	28.93	29.4	27.24	185,700
February 14, 2025	26.29	27.61	27.61	28.72	26.13	115,004
February 13, 2025	27.42	26.08	26.08	28.34	24.42	255,501
February 12, 2025	24.27	27.03	27.03	27.37	22.1	227,608
February 11, 2025	24.13	24	24	26.45	23.21	199,217
February 10, 2025	23.66	23.43	23.43	23.73	22.56	112,229
February 07, 2025	22.5	23.66	23.66	23.87	21.77	136,200
February 06, 2025	20.49	21.75	21.75	22.74	19.9	189,010
February 05, 2025	19.49	20.68	20.68	20.71	19.41	143,908
February 04, 2025	19.23	19.48	19.48	20.47	18.5	126,300
February 03, 2025	17.74	19.33	19.33	20.26	17.28	150,800
January 31, 2025	19.4	18.26	18.26	19.4	17.26	163,823
January 30, 2025	16.81	19.44	19.44	19.92	16.81	257,099
January 29, 2025	16.59	16.52	16.52	17.84	15.52	122,744
January 28, 2025	15.75	16.66	16.66	16.67	15.25	107,258
January 27, 2025	16.27	15.92	15.92	16.69	15.41	159,766
January 24, 2025	15.65	16.01	16.01	16.85	15.65	94,672
January 23, 2025	15.81	15.82	15.82	17.04	15.56	143,900
January 22, 2025	15.82	16	16	16.5	15.25	68,938
January 21, 2025	16.57	15.7	15.7	16.57	15.24	94,529
January 17, 2025	15.05	16.07	16.07	16.09	14.68	138,000
January 16, 2025	14.99	14.84	14.84	15.35	14.1	127,408
January 15, 2025	15.02	15	15	16.62	14.8	163,716
January 14, 2025	14.58	15	15	15.28	14	255,725
January 13, 2025	13.02	14.7	14.7	15.21	12.76	416,147
January 10, 2025	12.47	12.73	12.73	12.9	11.7	115,600
January 08, 2025	12.01	12.37	12.37	12.81	11.43	135,426
January 07, 2025	12.45	12.1	12.1	13.7	11.76	224,600
January 06, 2025	14.53	12.45	12.45	15.38	11.75	274,300
January 03, 2025	12.59	14.21	14.21	14.37	12.29	120,009
January 02, 2025	14.95	12.95	12.95	14.98	12.7	172,263
December 31, 2024	15.06	14.78	14.78	15.39	13.15	255,900
December 30, 2024	16.84	15.46	15.46	17.47	13.81	259,691
December 27, 2024	12.5	17.52	17.52	18.98	12.25	702,377
December 26, 2024	11.45	12.56	12.56	13.29	10.43	632,749
December 24, 2024	6.9	12.24	12.24	13.39	6.4	2.11M
December 23, 2024	6.16	6.28	6.28	6.53	5.61	65,300
December 20, 2024	6.6	6.02	6.02	6.74	5.96	136,825
December 19, 2024	6.68	6.67	6.67	7.03	6.62	68,920
December 18, 2024	6.93	6.81	6.81	7.4	6.7	191,900
December 17, 2024	6.81	7.07	7.07	7.09	6.8	63,635

MultiPlan Corporation (MPLN) NYSE