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 |
| Mar 01, 2021 | $3.06 | $3.15 | $2.99 | $3.00 | 465 001 |
| Feb 26, 2021 | $2.94 | $3.08 | $2.78 | $2.92 | 881 097 |
| Feb 25, 2021 | $3.37 | $3.40 | $3.00 | $3.04 | 876 995 |
| Feb 24, 2021 | $3.02 | $3.44 | $3.00 | $3.32 | 1 018 181 |
| Feb 23, 2021 | $3.10 | $3.10 | $2.70 | $3.06 | 860 271 |
| Feb 22, 2021 | $2.99 | $3.24 | $2.94 | $3.11 | 843 340 |
| Feb 19, 2021 | $2.76 | $3.09 | $2.70 | $2.97 | 1 001 459 |
| Feb 18, 2021 | $2.89 | $2.90 | $2.64 | $2.75 | 1 198 332 |
| Feb 17, 2021 | $3.20 | $3.22 | $2.95 | $3.00 | 1 258 000 |
| Feb 16, 2021 | $3.09 | $3.25 | $3.01 | $3.24 | 995 881 |
| Feb 12, 2021 | $2.80 | $3.04 | $2.78 | $2.97 | 843 808 |
| Feb 11, 2021 | $2.95 | $2.97 | $2.64 | $2.90 | 1 034 172 |
| Feb 10, 2021 | $2.96 | $3.11 | $2.70 | $2.88 | 1 560 620 |
| Feb 09, 2021 | $2.85 | $3.09 | $2.67 | $2.86 | 1 593 209 |
| Feb 08, 2021 | $2.64 | $2.85 | $2.55 | $2.84 | 1 225 463 |
| Feb 05, 2021 | $2.61 | $2.68 | $2.40 | $2.55 | 1 576 285 |
| Feb 04, 2021 | $2.32 | $2.65 | $2.31 | $2.64 | 2 146 329 |
| Feb 03, 2021 | $2.05 | $2.35 | $2.03 | $2.32 | 2 829 702 |
| Feb 02, 2021 | $1.96 | $2.04 | $1.87 | $2.03 | 1 362 335 |
| Feb 01, 2021 | $1.90 | $1.93 | $1.71 | $1.87 | 997 887 |
| Jan 29, 2021 | $1.92 | $2.15 | $1.80 | $1.81 | 1 323 285 |
| Jan 28, 2021 | $1.95 | $2.05 | $1.73 | $1.93 | 1 911 543 |
| Jan 27, 2021 | $1.88 | $2.18 | $1.86 | $1.94 | 1 704 719 |
| Jan 26, 2021 | $2.11 | $2.23 | $1.91 | $1.98 | 1 722 896 |
| Jan 25, 2021 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
