MultiPlan Corporation (MPLN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MPLN Historical Return
If you invested $1000 in MultiPlan Corporation (MPLN) since IPO date, it would be worth $59.54 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $61.9. This corresponds to total returns of -94.05%, -93.81%, respectively, with annualized returns of -36.45%, -42.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MPLN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2025 | 21.82 | 22.01 | 22.01 | 22.69 | 21.5 | 55,207 |
| March 24, 2025 | 21.38 | 21.25 | 21.25 | 21.57 | 20.83 | 47,787 |
| March 21, 2025 | 19.55 | 21.06 | 21.06 | 21.91 | 19.5 | 290,224 |
| March 20, 2025 | 20.85 | 19.9 | 19.9 | 21.17 | 19.82 | 70,711 |
| March 19, 2025 | 20.5 | 20.89 | 20.89 | 21.08 | 19.57 | 67,073 |
| March 18, 2025 | 20.63 | 20.18 | 20.18 | 20.87 | 19.63 | 55,959 |
| March 17, 2025 | 19.65 | 20.23 | 20.23 | 20.51 | 19.65 | 59,908 |
| 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 | 18.36 | 19.55 | 19.55 | 19.69 | 18.25 | 172,110 |
| March 10, 2025 | 18.21 | 17.35 | 17.35 | 18.21 | 16.38 | 77,589 |
| March 07, 2025 | 19.3 | 18.26 | 18.26 | 19.64 | 18.25 | 126,674 |
| 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 |
AD
