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 |
| May 11, 2021 | $2.83 | $3.04 | $2.73 | $3.00 | 340 109 |
| May 10, 2021 | $3.05 | $3.13 | $2.91 | $2.96 | 246 220 |
| May 07, 2021 | $2.94 | $3.10 | $2.89 | $3.00 | 451 328 |
| May 06, 2021 | $2.68 | $2.98 | $2.56 | $2.93 | 847 412 |
| May 05, 2021 | $2.84 | $3.08 | $2.83 | $2.84 | 409 813 |
| May 04, 2021 | $2.78 | $2.85 | $2.61 | $2.83 | 492 552 |
| May 03, 2021 | $2.68 | $2.80 | $2.64 | $2.78 | 338 884 |
| Apr 30, 2021 | $2.64 | $2.74 | $2.60 | $2.67 | 247 576 |
| Apr 29, 2021 | $2.84 | $2.92 | $2.60 | $2.68 | 506 492 |
| Apr 28, 2021 | $2.57 | $2.78 | $2.55 | $2.75 | 483 638 |
| Apr 27, 2021 | $2.54 | $2.59 | $2.47 | $2.53 | 216 966 |
| Apr 26, 2021 | $2.41 | $2.57 | $2.41 | $2.51 | 271 994 |
| Apr 23, 2021 | $2.52 | $2.55 | $2.41 | $2.42 | 253 153 |
| Apr 22, 2021 | $2.54 | $2.54 | $2.44 | $2.47 | 246 850 |
| Apr 21, 2021 | $2.35 | $2.50 | $2.35 | $2.48 | 407 116 |
| Apr 20, 2021 | $2.66 | $2.66 | $2.39 | $2.43 | 515 854 |
| Apr 19, 2021 | $2.49 | $2.67 | $2.47 | $2.66 | 449 765 |
| Apr 16, 2021 | $2.55 | $2.55 | $2.43 | $2.50 | 305 365 |
| Apr 15, 2021 | $2.56 | $2.58 | $2.41 | $2.53 | 491 053 |
| Apr 14, 2021 | $2.50 | $2.64 | $2.50 | $2.57 | 671 409 |
| Apr 13, 2021 | $2.46 | $2.54 | $2.42 | $2.50 | 209 201 |
| Apr 12, 2021 | $2.56 | $2.69 | $2.43 | $2.45 | 711 293 |
| Apr 09, 2021 | $2.61 | $2.69 | $2.55 | $2.56 | 488 168 |
| Apr 08, 2021 | $2.63 | $2.69 | $2.52 | $2.67 | 619 823 |
| Apr 07, 2021 | $2.78 | $2.82 | $2.65 | $2.68 | 445 549 |
