NYSE:MPO
Delisted
Midstates Petroleum Company Inc Stock Price (Quote)
$5.75
+0.430 (+8.08%)
At Close: Oct 01, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.59 | $5.78 | Friday, 1st Oct 2021 MPO stock ended at $5.75. This is 8.08% more than the trading day before Thursday, 30th Sep 2021. During the day the stock fluctuated 7.64% from a day low at $5.37 to a day high of $5.78. |
| 90 days | $2.82 | $5.78 | |
| 52 weeks | $0.620 | $5.78 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $5.37 | $5.78 | $5.37 | $5.75 | 1 148 852 |
| Sep 30, 2021 | $5.05 | $5.40 | $4.96 | $5.32 | 587 622 |
| Sep 29, 2021 | $4.98 | $5.10 | $4.73 | $5.08 | 588 560 |
| Sep 28, 2021 | $4.92 | $5.18 | $4.78 | $4.93 | 1 185 008 |
| Sep 27, 2021 | $4.60 | $4.86 | $4.56 | $4.82 | 629 987 |
| Sep 24, 2021 | $4.38 | $4.54 | $4.36 | $4.46 | 300 995 |
| Sep 23, 2021 | $4.12 | $4.47 | $4.06 | $4.45 | 667 052 |
| Sep 22, 2021 | $3.97 | $4.18 | $3.95 | $4.09 | 283 957 |
| Sep 21, 2021 | $3.88 | $3.94 | $3.75 | $3.87 | 252 901 |
| Sep 20, 2021 | $3.96 | $4.10 | $3.81 | $3.83 | 464 202 |
| Sep 17, 2021 | $4.14 | $4.20 | $4.11 | $4.18 | 251 614 |
| Sep 16, 2021 | $4.06 | $4.20 | $4.00 | $4.19 | 314 702 |
| Sep 15, 2021 | $3.87 | $4.10 | $3.86 | $4.10 | 606 114 |
| Sep 14, 2021 | $3.98 | $4.08 | $3.78 | $3.79 | 405 553 |
| Sep 13, 2021 | $3.72 | $4.01 | $3.70 | $3.88 | 502 433 |
| Sep 10, 2021 | $3.73 | $3.79 | $3.61 | $3.62 | 189 046 |
| Sep 09, 2021 | $3.63 | $3.73 | $3.59 | $3.66 | 116 770 |
| Sep 08, 2021 | $3.73 | $3.77 | $3.61 | $3.65 | 225 144 |
| Sep 07, 2021 | $3.76 | $3.88 | $3.68 | $3.73 | 124 972 |
| Sep 03, 2021 | $3.87 | $3.90 | $3.70 | $3.79 | 259 364 |
| Sep 02, 2021 | $3.74 | $3.98 | $3.74 | $3.82 | 248 504 |
| Sep 01, 2021 | $3.69 | $3.75 | $3.61 | $3.72 | 177 150 |
| Aug 31, 2021 | $3.63 | $3.75 | $3.55 | $3.66 | 157 941 |
| Aug 30, 2021 | $3.75 | $3.84 | $3.62 | $3.62 | 250 616 |
| Aug 27, 2021 | $3.78 | $3.95 | $3.76 | $3.79 | 592 340 |
