Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MPT )

0.1800 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 29, 2019 0.0550 0.0600 0.0550 0.0600 79,000 +0.00(+9.09%)
Apr 26, 2019 0.0600 0.0650 0.0550 0.0550 92,000 -0.00(-8.33%)
Apr 25, 2019 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-14.29%)
Apr 23, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Apr 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 04, 2019 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 01, 2019 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Mar 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 25, 2019 0.0700 0.0700 0.0650 0.0650 96,000 -0.01(-18.75%)
Mar 22, 2019 0.0650 0.0800 0.0650 0.0800 139,400 +0.01(+14.29%)
Mar 21, 2019 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Mar 18, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Mar 15, 2019 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Mar 14, 2019 0.0700 0.0750 0.0600 0.0700 118,000 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.1500 0.0650 0.0700 1,138,000 +0.01(+7.69%)
Mar 12, 2019 0.0650 0.0650 0.0650 0.0650 23,500 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0700 0.0650 0.0650 102,000 +0.01(+30.00%)
Mar 08, 2019 0.0550 0.0600 0.0500 0.0500 102,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Mar 05, 2019 0.0500 0.0500 0.0500 0.0500 232,000 +0.01(+11.11%)
Mar 04, 2019 0.0500 0.0500 0.0450 0.0450 76,000 -0.01(-10.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0450 0.0450 0.0450 123,000 +0.00(+12.50%)
Feb 26, 2019 0.0450 0.0450 0.0400 0.0400 39,000 -0.00(-11.11%)
Feb 25, 2019 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Feb 22, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Feb 21, 2019 0.0450 0.0450 0.0400 0.0400 825,500 -0.00(-11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2019 0.0450 0.0450 0.0450 0.0450 147,000 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+12.50%)
Feb 07, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 06, 2019 0.0550 0.0550 0.0450 0.0450 26,000 -0.01(-18.18%)
Feb 05, 2019 0.0550 0.0550 0.0550 0.0550 115,000 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+11.11%)
Jan 31, 2019 0.0450 0.0450 0.0450 0.0450 41,445 +0.01(+28.57%)
Jan 28, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 25, 2019 0.0450 0.0450 0.0450 0.0450 135,300 -0.01(-10.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.01(-16.67%)
Jan 11, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0650 0.0400 0.0500 332,000 +0.01(+42.86%)
Jan 07, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Jan 03, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 02, 2019 0.0450 0.0450 0.0400 0.0400 162,650 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 209,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 18, 2018 0.0500 0.0550 0.0450 0.0500 82,000 +0.01(+11.11%)
Dec 14, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 11, 2018 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Dec 06, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 83,000 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0550 0.0500 0.0500 78,000 -0.00(-9.09%)
Nov 22, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 19, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 15, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 09, 2018 0.0800 0.0900 0.0750 0.0900 344,258 +0.00(+0.00%)
Nov 08, 2018 0.0850 0.0900 0.0850 0.0900 190,000 +0.02(+38.46%)
Nov 07, 2018 0.0600 0.0750 0.0600 0.0650 267,350 +0.01(+18.18%)
Nov 06, 2018 0.0450 0.0550 0.0450 0.0550 65,000 +0.01(+22.22%)
Nov 05, 2018 0.0500 0.0500 0.0450 0.0450 34,000 -0.01(-18.18%)
Nov 01, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 11, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 02, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 01, 2018 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
Sep 28, 2018 0.0550 0.0650 0.0550 0.0650 182,998 +0.01(+8.33%)
Sep 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Sep 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 41,000 +0.01(+25.00%)
Sep 19, 2018 0.0500 0.0500 0.0400 0.0400 253,000 -0.01(-20.00%)
Sep 18, 2018 0.0500 0.0500 0.0400 0.0500 301,921 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Sep 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0600 0.0550 0.0600 10,000 +0.01(+20.00%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0500 39,000 +0.00(+0.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 30, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 17, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 14, 2018 0.0600 0.0600 0.0550 0.0550 19,669 -0.00(-8.33%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2018 0.0550 0.0600 0.0550 0.0600 189,379 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 43,000 -0.01(-7.69%)
Aug 07, 2018 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jul 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 25, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 19, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 18, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Jul 16, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 13, 2018 0.0650 0.0650 0.0600 0.0650 115,000 -0.01(-7.14%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 17,000 -0.01(-17.65%)
Jul 11, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jul 03, 2018 0.0550 0.0750 0.0550 0.0750 157,700 +0.01(+25.00%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jun 21, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 20, 2018 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Jun 19, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 26,000 -0.01(-11.76%)
Jun 14, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 07, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 06, 2018 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+0.00%)
Jun 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0800 0.0750 0.0750 54,500 -0.01(-16.67%)
May 31, 2018 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
May 30, 2018 0.0800 0.0850 0.0800 0.0850 41,990 +0.01(+6.25%)
May 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 24, 2018 0.0800 0.0800 0.0800 800 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 27,000 -0.00(-5.56%)
May 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 07, 2018 0.0950 0.0950 0.0950 0.0950 2,400 -0.01(-5.00%)
May 04, 2018 0.0900 0.1000 0.0900 0.1000 104,000 -0.00(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.