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 |
| Jul 22, 2021 | $3.52 | $3.54 | $3.26 | $3.38 | 269 815 |
| Jul 21, 2021 | $3.35 | $3.61 | $3.32 | $3.50 | 624 052 |
| Jul 20, 2021 | $3.00 | $3.28 | $3.00 | $3.23 | 493 494 |
| Jul 19, 2021 | $2.96 | $3.15 | $2.82 | $2.99 | 1 167 313 |
| Jul 16, 2021 | $3.41 | $3.49 | $3.17 | $3.21 | 776 920 |
| Jul 15, 2021 | $3.49 | $3.60 | $3.34 | $3.38 | 409 532 |
| Jul 14, 2021 | $3.77 | $3.91 | $3.49 | $3.54 | 399 197 |
| Jul 13, 2021 | $3.87 | $3.89 | $3.69 | $3.76 | 364 879 |
| Jul 12, 2021 | $3.88 | $3.96 | $3.85 | $3.89 | 133 326 |
| Jul 09, 2021 | $3.97 | $4.02 | $3.91 | $3.95 | 297 044 |
| Jul 08, 2021 | $3.72 | $4.00 | $3.67 | $3.90 | 371 968 |
| Jul 07, 2021 | $4.11 | $4.14 | $3.79 | $3.90 | 601 122 |
| Jul 06, 2021 | $4.09 | $4.27 | $3.95 | $4.13 | 664 380 |
| Jul 02, 2021 | $4.13 | $4.18 | $4.02 | $4.07 | 220 169 |
| Jul 01, 2021 | $4.13 | $4.27 | $4.08 | $4.15 | 455 125 |
| Jun 30, 2021 | $3.92 | $4.07 | $3.86 | $4.05 | 328 247 |
| Jun 29, 2021 | $3.98 | $4.07 | $3.86 | $3.88 | 349 913 |
| Jun 28, 2021 | $4.20 | $4.20 | $3.89 | $3.94 | 793 339 |
| Jun 25, 2021 | $4.30 | $4.30 | $4.15 | $4.22 | 555 871 |
| Jun 24, 2021 | $4.19 | $4.27 | $4.12 | $4.25 | 555 565 |
| Jun 23, 2021 | $4.28 | $4.39 | $4.12 | $4.21 | 748 495 |
| Jun 22, 2021 | $4.30 | $4.30 | $4.16 | $4.22 | 350 751 |
| Jun 21, 2021 | $4.10 | $4.33 | $4.10 | $4.32 | 586 091 |
| Jun 18, 2021 | $3.94 | $4.20 | $3.93 | $4.09 | 430 402 |
| Jun 17, 2021 | $4.35 | $4.45 | $3.91 | $4.03 | 856 087 |
