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 |
| Aug 26, 2021 | $3.70 | $3.82 | $3.61 | $3.75 | 205 303 |
| Aug 25, 2021 | $3.73 | $3.81 | $3.60 | $3.73 | 325 730 |
| Aug 24, 2021 | $3.56 | $3.73 | $3.55 | $3.66 | 410 577 |
| Aug 23, 2021 | $3.49 | $3.58 | $3.45 | $3.49 | 294 932 |
| Aug 20, 2021 | $3.29 | $3.42 | $3.27 | $3.33 | 204 908 |
| Aug 19, 2021 | $3.21 | $3.44 | $3.20 | $3.33 | 736 845 |
| Aug 18, 2021 | $3.60 | $3.68 | $3.47 | $3.48 | 296 203 |
| Aug 17, 2021 | $3.51 | $3.84 | $3.42 | $3.58 | 380 024 |
| Aug 16, 2021 | $3.64 | $3.71 | $3.51 | $3.56 | 432 553 |
| Aug 13, 2021 | $3.92 | $4.00 | $3.79 | $3.80 | 362 303 |
| Aug 12, 2021 | $4.02 | $4.10 | $3.85 | $3.94 | 442 535 |
| Aug 11, 2021 | $3.73 | $4.12 | $3.64 | $4.12 | 620 689 |
| Aug 10, 2021 | $3.74 | $3.85 | $3.70 | $3.77 | 461 169 |
| Aug 09, 2021 | $3.62 | $3.75 | $3.51 | $3.72 | 386 933 |
| Aug 06, 2021 | $3.48 | $3.82 | $3.36 | $3.70 | 728 758 |
| Aug 05, 2021 | $3.06 | $3.60 | $3.06 | $3.42 | 617 714 |
| Aug 04, 2021 | $3.07 | $3.18 | $2.96 | $3.02 | 334 934 |
| Aug 03, 2021 | $3.19 | $3.27 | $3.08 | $3.17 | 248 696 |
| Aug 02, 2021 | $3.27 | $3.58 | $3.21 | $3.23 | 361 592 |
| Jul 30, 2021 | $3.32 | $3.35 | $3.17 | $3.29 | 304 609 |
| Jul 29, 2021 | $3.25 | $3.40 | $3.19 | $3.35 | 222 272 |
| Jul 28, 2021 | $3.12 | $3.44 | $3.09 | $3.20 | 474 905 |
| Jul 27, 2021 | $3.25 | $3.27 | $3.01 | $3.04 | 688 008 |
| Jul 26, 2021 | $3.19 | $3.37 | $3.19 | $3.30 | 138 626 |
| Jul 23, 2021 | $3.40 | $3.43 | $3.17 | $3.17 | 320 132 |
