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 |
| Apr 06, 2021 | $2.85 | $2.92 | $2.75 | $2.78 | 367 053 |
| Apr 05, 2021 | $2.93 | $2.97 | $2.71 | $2.81 | 452 920 |
| Apr 01, 2021 | $2.80 | $2.98 | $2.78 | $2.94 | 555 607 |
| Mar 31, 2021 | $2.74 | $2.82 | $2.72 | $2.78 | 477 736 |
| Mar 30, 2021 | $2.70 | $2.78 | $2.63 | $2.72 | 385 299 |
| Mar 29, 2021 | $2.89 | $2.90 | $2.69 | $2.74 | 497 497 |
| Mar 26, 2021 | $2.81 | $3.01 | $2.72 | $2.83 | 856 674 |
| Mar 25, 2021 | $2.73 | $2.83 | $2.61 | $2.70 | 1 479 534 |
| Mar 24, 2021 | $2.95 | $3.04 | $2.85 | $2.86 | 904 644 |
| Mar 23, 2021 | $3.01 | $3.09 | $2.75 | $2.88 | 1 540 161 |
| Mar 22, 2021 | $3.14 | $3.19 | $3.06 | $3.16 | 923 160 |
| Mar 19, 2021 | $2.84 | $3.10 | $2.84 | $3.10 | 1 201 300 |
| Mar 18, 2021 | $3.08 | $3.12 | $2.69 | $2.83 | 1 826 426 |
| Mar 17, 2021 | $3.15 | $3.20 | $2.98 | $3.12 | 1 163 828 |
| Mar 16, 2021 | $3.41 | $3.41 | $3.11 | $3.15 | 1 106 929 |
| Mar 15, 2021 | $3.55 | $3.59 | $3.28 | $3.46 | 882 223 |
| Mar 12, 2021 | $3.33 | $3.57 | $3.24 | $3.57 | 1 295 980 |
| Mar 11, 2021 | $3.80 | $3.95 | $3.20 | $3.32 | 3 555 230 |
| Mar 10, 2021 | $3.81 | $4.03 | $3.81 | $4.00 | 922 555 |
| Mar 09, 2021 | $3.50 | $4.15 | $3.47 | $3.80 | 1 278 285 |
| Mar 08, 2021 | $3.82 | $3.85 | $3.46 | $3.68 | 1 339 109 |
| Mar 05, 2021 | $3.59 | $3.82 | $3.33 | $3.71 | 1 471 279 |
| Mar 04, 2021 | $3.30 | $3.63 | $3.06 | $3.45 | 1 443 638 |
| Mar 03, 2021 | $3.10 | $3.38 | $3.08 | $3.26 | 690 798 |
| Mar 02, 2021 | $3.02 | $3.16 | $3.02 | $3.05 | 512 432 |
