Dark

MPLN
MultiPlan Corporation
stock NYSE

Inactive

Feb 27, 2025

23.15USD-1.531%(-0.36)204,184

Pre-market

0.00USD-100.000%(-23.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-27	23.9900	24.9939	22.765000	23.1500	-1.531%	204,184	0.000%
2025-02-26	19.4700	24.1350	19.470000	23.5100	+19.888%	304,219	-1.531%
2025-02-25	18.7500	20.4300	12.860000	19.6100	-32.842%	554,254	+18.052%
2025-02-24	28.8400	29.7900	28.160000	29.2000	-0.273%	236,624	-20.719%
2025-02-21	28.9500	29.4800	28.010000	29.2800	-0.645%	172,887	-20.936%
2025-02-20	29.8400	29.8400	28.170000	29.4700	+0.136%	130,261	-21.446%
2025-02-19	28.4900	29.8400	28.167700	29.4300	+1.728%	114,488	-21.339%
2025-02-18	27.7000	29.4000	27.240500	28.9300	+4.781%	185,468	-19.979%
2025-02-14	26.2900	28.7150	26.125000	27.6100	+5.867%	114,804	-16.154%
2025-02-13	27.4200	28.3419	24.420000	26.0800	-3.515%	251,574	-11.235%
2025-02-12	24.2700	27.3700	22.100000	27.0300	+12.625%	227,381	-14.354%
2025-02-11	24.1250	26.4525	23.210000	24.0000	+2.433%	193,781	-3.542%
2025-02-10	23.6600	23.7300	22.555000	23.4300	-0.972%	112,129	-1.195%
2025-02-07	22.5000	23.8700	21.770000	23.6600	+8.782%	135,990	-2.156%
2025-02-06	20.4900	22.7350	19.900000	21.7500	+5.174%	188,810	+6.437%
2025-02-05	19.4900	20.7100	19.410000	20.6800	+6.160%	143,908	+11.944%
2025-02-04	19.2300	20.4700	18.500000	19.4800	+0.776%	120,810	+18.840%
2025-02-03	17.7400	20.2600	17.280000	19.3300	+5.860%	149,033	+19.762%
2025-01-31	19.4000	19.4000	17.260000	18.2600	-6.070%	163,330	+26.780%
2025-01-30	16.8100	19.9200	16.810000	19.4400	+17.676%	256,799	+19.084%
2025-01-29	16.5900	17.8400	15.515000	16.5200	-0.840%	122,644	+40.133%
2025-01-28	15.7500	16.6700	15.250000	16.6600	+4.648%	106,502	+38.956%
2025-01-27	16.2700	16.6900	15.410000	15.9200	-0.562%	159,366	+45.415%
2025-01-24	15.6500	16.8500	15.650000	16.0100	+1.201%	94,572	+44.597%
2025-01-23	15.8100	17.0400	15.560000	15.8200	-1.125%	143,765	+46.334%
2025-01-22	15.8200	16.5000	15.252200	16.0000	+1.911%	68,938	+44.688%
2025-01-21	16.5700	16.5700	15.240000	15.7000	-2.302%	94,529	+47.452%
2025-01-17	15.0500	16.0900	14.680000	16.0700	+8.288%	137,991	+44.057%
2025-01-16	14.9900	15.3500	14.100000	14.8400	-1.067%	125,012	+55.997%
2025-01-15	15.0200	16.6200	14.800000	15.0000	0.000%	163,616	+54.333%
2025-01-14	14.5800	15.2800	14.000000	15.0000	+2.041%	255,725	+54.333%
2025-01-13	13.0200	15.2100	12.760000	14.7000	+15.475%	416,147	+57.483%
2025-01-10	12.4700	12.9000	11.700000	12.7300	+2.910%	115,555	+81.854%
2025-01-08	12.0100	12.8099	11.430800	12.3700	+2.231%	135,426	+87.146%
2025-01-07	12.4500	13.7000	11.760000	12.1000	-2.811%	224,577	+91.322%
2025-01-06	14.5300	15.3800	11.750000	12.4500	-12.386%	274,252	+85.944%
2025-01-03	12.5900	14.3700	12.290000	14.2100	+9.730%	120,009	+62.913%
2025-01-02	14.9500	14.9800	12.700000	12.9500	-12.382%	172,263	+78.764%
2024-12-31	15.0600	15.3929	13.150000	14.7800	-4.398%	255,898	+56.631%
2024-12-30	16.8400	17.4745	13.810000	15.4600	-11.758%	259,691	+49.741%
2024-12-27	12.5000	18.9800	12.250000	17.5200	+39.490%	702,377	+32.135%
2024-12-26	11.4500	13.2900	10.430000	12.5600	+2.614%	632,749	+84.315%
2024-12-24	6.9000	13.3900	6.400000	12.2400	+94.904%	2,112,029	+89.134%
2024-12-23	6.1600	6.5300	5.610000	6.2800	+4.319%	65,262	+268.631%
2024-12-20	6.6000	6.7400	5.960000	6.0200	-9.745%	136,825	+284.551%
2024-12-19	6.6800	7.0300	6.624000	6.6700	-2.056%	68,920	+247.076%
2024-12-18	6.9300	7.4000	6.700000	6.8100	-3.678%	190,009	+239.941%
2024-12-17	6.8100	7.0900	6.800000	7.0700	+0.426%	62,146	+227.440%
2024-12-16	7.0500	7.2300	6.960000	7.0400	-2.358%	32,336	+228.835%
2024-12-13	7.4600	7.8296	6.950000	7.2100	-5.752%	53,491	+221.082%
2024-12-12	7.0200	7.8900	6.940000	7.6500	+6.695%	74,435	+202.614%
2024-12-11	7.3000	7.4500	6.780000	7.1700	-1.103%	52,963	+222.873%
2024-12-10	6.8200	7.2800	6.640000	7.2500	+4.167%	49,738	+219.310%
2024-12-09	7.1300	7.3500	6.870000	6.9600	-1.695%	44,881	+232.615%
2024-12-06	6.7800	7.1000	6.350000	7.0800	+3.965%	84,556	+226.977%
2024-12-05	6.8900	7.1300	6.520100	6.8100	-2.853%	59,165	+239.941%
2024-12-04	7.2100	7.2600	6.720000	7.0100	-2.095%	66,824	+230.243%
2024-12-03	8.0700	8.0700	6.610000	7.1600	-10.163%	111,535	+223.324%
2024-12-02	7.8900	7.9800	7.140000	7.9700	+1.014%	64,464	+190.464%
2024-11-29	7.3100	8.0000	7.110600	7.8900	+11.598%	43,012	+193.409%
2024-11-27	7.0958	7.1100	6.675000	7.0700	+1.435%	13,197	+227.440%
2024-11-26	7.2800	7.2800	6.760000	6.9700	-4.521%	39,507	+232.138%
2024-11-25	7.0400	7.4450	6.855172	7.3000	+5.187%	61,097	+217.123%
2024-11-22	7.0800	7.2020	6.567300	6.9400	-1.140%	53,461	+233.573%
2024-11-21	6.5000	7.0500	6.120000	7.0200	+8.837%	83,190	+229.772%
2024-11-20	5.5100	6.4900	5.390000	6.4500	+23.800%	140,419	+258.915%
2024-11-19	5.7900	5.9600	4.800000	5.2100	-12.142%	195,146	+344.338%
2024-11-18	6.3100	6.4387	5.900000	5.9300	-4.045%	87,467	+290.388%
2024-11-15	6.9700	6.9700	6.000000	6.1800	-12.588%	169,266	+274.595%
2024-11-14	8.2700	8.2700	7.040000	7.0700	-14.095%	86,375	+227.440%
2024-11-13	8.6000	8.8800	8.070000	8.2300	-5.619%	27,645	+181.288%
2024-11-12	8.2600	9.1500	8.260000	8.7200	+2.588%	175,170	+165.482%
2024-11-11	8.3800	8.7800	8.380000	8.5000	0.000%	58,920	+172.353%
2024-11-08	8.8100	9.1400	8.310000	8.5000	-3.628%	103,394	+172.353%
2024-11-07	8.2400	9.2100	8.108500	8.8200	+7.169%	78,164	+162.472%
2024-11-06	9.1700	9.1700	7.610000	8.2300	-2.604%	118,585	+181.288%
2024-11-05	8.2600	8.5750	8.010000	8.4500	-3.977%	52,574	+173.964%
2024-11-04	9.0200	9.0900	8.268800	8.8000	-3.930%	44,897	+163.068%
2024-11-01	8.9300	9.2700	8.840000	9.1600	+2.232%	16,810	+152.729%
2024-10-31	9.2200	9.2200	8.220000	8.9600	-2.609%	58,126	+158.371%
2024-10-30	9.7800	10.3200	9.060000	9.2000	-7.908%	53,713	+151.630%
2024-10-29	10.1300	10.1900	9.755000	9.9900	-2.155%	26,767	+131.732%
2024-10-28	9.7000	10.5000	9.530000	10.2100	+5.366%	67,986	+126.738%
2024-10-25	9.8800	9.9781	9.500000	9.6900	-1.122%	28,380	+138.906%
2024-10-24	10.0800	10.1000	9.080000	9.8000	-2.293%	77,815	+136.224%
2024-10-23	10.9800	11.0700	10.020000	10.0300	-8.901%	25,670	+130.808%
2024-10-22	11.0200	11.1000	10.070000	11.0100	-0.091%	39,864	+110.263%
2024-10-21	11.5500	11.7800	10.819700	11.0200	-5.651%	26,863	+110.073%
2024-10-18	11.9000	12.1400	11.335000	11.6800	-3.551%	19,801	+98.202%
2024-10-17	11.2000	12.4033	11.000000	12.1100	+9.593%	76,194	+91.164%
2024-10-16	10.4200	11.1800	10.265000	11.0500	+7.282%	21,711	+109.502%
2024-10-15	10.4300	10.4300	10.050000	10.3000	-1.811%	19,633	+124.757%
2024-10-14	10.6500	10.6500	9.900000	10.4900	-0.757%	18,642	+120.686%
2024-10-11	10.3000	10.9600	10.040000	10.5700	+2.522%	23,396	+119.016%
2024-10-10	9.6500	10.4100	9.438400	10.3100	+4.564%	44,154	+124.539%
2024-10-09	10.8300	12.0450	9.790000	9.8600	-7.937%	161,683	+134.787%
2024-10-08	9.2700	10.7550	9.130000	10.7100	+17.306%	72,591	+116.153%
2024-10-07	8.8900	9.2400	8.550000	9.1300	+1.444%	57,533	+153.560%
2024-10-04	8.1100	9.2600	7.910000	9.0000	+12.782%	73,834	+157.222%
2024-10-03	7.6300	8.2400	7.500000	7.9800	+2.439%	85,568	+190.100%
2024-10-02	7.9800	8.2855	7.660000	7.7900	-3.946%	71,701	+197.176%
2024-10-01	7.6400	8.4900	7.180000	8.1100	+6.152%	111,410	+185.450%
2024-09-30	7.2300	7.7800	7.060000	7.6400	+4.372%	84,316	+203.010%
2024-09-27	7.8800	8.2100	6.910000	7.3200	-6.989%	180,714	+216.257%
2024-09-26	7.3600	8.0000	6.595000	7.8700	+9.003%	171,069	+194.155%
2024-09-25	7.1500	7.7000	7.000000	7.2200	-2.300%	163,339	+220.637%
2024-09-24	8.7100	8.7100	6.350000	7.3900	-17.430%	483,742	+213.261%
2024-09-23	6.3600	9.3500	6.360000	8.9500	+18.953%	337,045	+158.659%
2024-09-20	8.4000	8.7120	7.454000	7.5240	-11.399%	234,829	+207.682%
2024-09-19	9.6000	9.9840	8.404000	8.4920	-9.775%	80,127	+172.610%
2024-09-18	10.9680	10.9680	9.408000	9.4120	-9.500%	83,882	+145.963%
2024-09-17	9.6000	10.5120	9.040000	10.4000	+9.705%	34,159	+122.596%
2024-09-16	9.7360	9.9800	9.404000	9.4800	+3.493%	28,670	+144.198%
2024-09-13	8.7720	9.4000	8.556000	9.1600	+4.091%	23,977	+152.729%
2024-09-12	8.6320	9.0680	8.478200	8.8000	+1.103%	34,509	+163.068%
2024-09-11	6.9200	8.8000	6.920000	8.7040	-9.333%	109,135	+165.970%
2024-09-10	9.6040	10.4440	9.280000	9.6000	-3.030%	43,889	+141.146%
2024-09-09	9.6280	10.1920	9.600000	9.9000	+1.434%	27,070	+133.838%
2024-09-06	9.4160	10.2800	9.000000	9.7600	-2.400%	39,750	+137.193%
2024-09-05	9.6680	10.3840	9.600000	10.0000	+2.041%	25,946	+131.500%
2024-09-04	9.3040	10.1720	9.248000	9.8000	+3.858%	31,079	+136.224%
2024-09-03	9.6800	10.5640	9.240000	9.4360	+0.383%	45,389	+145.337%
2024-08-30	10.4360	10.6920	9.120000	9.4000	-6.113%	124,779	+146.277%
2024-08-29	10.0000	10.3880	9.368000	10.0120	+8.543%	37,425	+131.223%
2024-08-28	10.0200	10.2852	8.964000	9.2240	-7.834%	51,178	+150.976%
2024-08-27	10.2560	11.0000	9.960000	10.0080	-4.939%	44,169	+131.315%
2024-08-26	12.1440	13.9960	10.000000	10.5280	+3.297%	97,293	+119.890%
2024-08-23	10.7040	11.0160	9.400000	10.1920	+1.920%	37,123	+127.139%
2024-08-22	10.8000	10.8000	9.812000	10.0000	-6.542%	19,774	+131.500%
2024-08-21	9.9800	10.7240	8.932000	10.7000	+11.458%	53,159	+116.355%
2024-08-20	9.3240	10.1240	8.880000	9.6000	-4.000%	43,738	+141.146%
2024-08-19	9.6000	10.1400	9.440000	10.0000	+4.954%	28,719	+131.500%
2024-08-16	9.8760	9.8836	9.448000	9.5280	+0.932%	39,620	+142.968%
2024-08-15	9.6000	10.5800	9.428000	9.4400	+0.511%	51,411	+145.233%
2024-08-14	9.4160	9.6400	8.964000	9.3920	+0.816%	53,917	+146.486%
2024-08-13	9.6800	10.7960	9.316000	9.3160	-2.958%	34,936	+148.497%
2024-08-12	10.7960	10.8000	9.472000	9.6000	-5.882%	49,886	+141.146%
2024-08-09	11.1200	11.3120	10.200000	10.2000	-8.668%	53,669	+126.961%
2024-08-08	13.7080	13.7240	10.956000	11.1680	-0.993%	46,156	+107.289%
2024-08-07	16.0000	16.5920	11.120000	11.2800	-30.146%	76,524	+105.230%
2024-08-06	12.3000	17.2000	11.000000	16.1480	+44.127%	76,837	+43.361%
2024-08-05	12.4240	12.7600	10.958000	11.2040	-18.219%	36,089	+106.623%
2024-08-02	14.4000	14.6800	12.636000	13.7000	-4.861%	23,816	+68.978%
2024-08-01	16.0000	16.9320	13.800000	14.4000	-20.018%	41,090	+60.764%
2024-07-31	18.0080	18.6920	17.384000	18.0040	-0.022%	14,444	+28.583%
2024-07-30	19.3120	20.0000	17.268000	18.0080	-7.175%	26,556	+28.554%
2024-07-29	18.8400	20.3520	18.840000	19.4000	+1.021%	19,034	+19.330%
2024-07-26	18.9400	20.4320	18.632000	19.2040	+4.370%	17,039	+20.548%
2024-07-25	17.4200	19.4720	17.420000	18.4000	+5.432%	21,966	+25.815%
2024-07-24	17.3720	18.7200	17.372000	17.4520	-2.525%	20,275	+32.650%
2024-07-23	17.2000	18.4000	16.796000	17.9040	+2.731%	24,156	+29.301%
2024-07-22	13.1200	17.6080	12.600000	17.4280	+8.925%	22,529	+32.832%
2024-07-19	17.0720	17.0720	15.436000	16.0000	+0.251%	20,651	+44.688%
2024-07-18	16.1320	17.2522	15.140000	15.9600	-5.000%	73,990	+45.050%
2024-07-17	16.4360	18.7600	16.436000	16.8000	-1.662%	45,917	+37.798%
2024-07-16	16.2760	17.9160	15.800000	17.0840	+8.127%	36,583	+35.507%
2024-07-15	17.0000	17.2000	14.760000	15.8000	+1.464%	35,934	+46.519%
2024-07-12	14.4840	15.8120	14.268000	15.5720	+5.587%	38,771	+48.664%
2024-07-11	12.4200	14.7960	12.420000	14.7480	+16.899%	40,407	+56.970%
2024-07-10	11.3160	12.7520	11.312000	12.6160	+10.010%	31,910	+83.497%
2024-07-09	11.9040	12.2080	11.276000	11.4680	-3.695%	25,696	+101.866%
2024-07-08	12.6800	13.0400	11.068000	11.9080	+4.640%	65,349	+94.407%
2024-07-05	11.0880	11.9320	10.848000	11.3800	+3.870%	37,538	+103.427%
2024-07-03	11.2240	11.6440	10.520000	10.9560	-2.423%	33,577	+111.300%
2024-07-02	12.8000	13.2800	10.656000	11.2280	-10.889%	201,497	+106.181%
2024-07-01	16.4840	17.2000	12.600000	12.6000	-18.898%	131,417	+83.730%
2024-06-28	16.4040	16.8800	15.200000	15.5360	-7.787%	1,216,697	+49.009%
2024-06-27	16.0920	18.1040	15.076000	16.8480	+1.323%	99,329	+37.405%
2024-06-26	15.2000	18.5080	15.040000	16.6280	+16.280%	153,531	+39.223%
2024-06-25	14.3240	15.0160	13.132000	14.3000	-2.959%	134,886	+61.888%
2024-06-24	14.0440	15.8560	14.044000	14.7360	+0.518%	108,391	+57.098%
2024-06-21	15.4680	16.4000	14.400000	14.6600	-4.308%	188,654	+57.913%
2024-06-20	15.0800	15.8360	14.004000	15.3200	+0.262%	95,675	+51.110%
2024-06-18	15.9880	16.1480	15.200000	15.2800	-4.285%	90,193	+51.505%
2024-06-17	16.8040	17.5680	15.224000	15.9640	-8.274%	61,397	+45.014%
2024-06-14	17.1080	17.9080	16.740000	17.4040	-2.313%	33,938	+33.015%
2024-06-13	18.4040	19.7280	16.766000	17.8160	-5.174%	56,981	+29.939%
2024-06-12	19.3440	21.0800	17.884000	18.7880	+1.645%	80,770	+23.217%
2024-06-11	17.8680	19.1120	16.812000	18.4840	+3.009%	65,808	+25.243%
2024-06-10	16.3160	17.9960	14.800000	17.9440	+8.910%	73,349	+29.012%
2024-06-07	17.2720	17.9840	16.228000	16.4760	-6.704%	51,232	+40.507%
2024-06-06	17.3880	17.9080	16.372000	17.6600	+1.471%	88,734	+31.087%
2024-06-05	19.1920	19.4200	16.928000	17.4040	-7.642%	79,632	+33.015%
2024-06-04	20.0920	21.0200	18.624000	18.8440	-6.676%	47,000	+22.851%
2024-06-03	21.8320	22.4000	19.692000	20.1920	-5.979%	56,550	+14.649%
2024-05-31	21.8680	22.2720	20.800000	21.4760	-0.592%	64,443	+7.795%
2024-05-30	23.6800	23.6800	21.344000	21.6040	-6.976%	39,310	+7.156%
2024-05-29	23.6440	23.8720	22.000000	23.2240	-3.523%	58,171	-0.319%
2024-05-28	26.6040	28.8920	24.000000	24.0720	-12.389%	75,683	-3.830%
2024-05-24	23.2000	27.5800	22.996000	27.4760	+22.311%	81,090	-15.745%
2024-05-23	26.4040	26.8000	22.068000	22.4640	-14.922%	70,760	+3.054%
2024-05-22	21.6000	28.0000	21.484000	26.4040	+21.498%	135,629	-12.324%
2024-05-21	22.3960	23.5000	20.408000	21.7320	-0.513%	65,816	+6.525%
2024-05-20	23.6000	23.9280	21.298000	21.8440	-7.331%	44,845	+5.979%
2024-05-17	24.3000	24.3000	22.820000	23.5720	-1.356%	41,896	-1.790%
2024-05-16	24.7080	25.2000	22.574000	23.8960	-5.009%	50,369	-3.122%
2024-05-15	25.2000	26.3280	23.676000	25.1560	+11.468%	63,072	-7.974%
2024-05-14	26.3160	28.2880	22.002000	22.5680	-11.789%	79,344	+2.579%
2024-05-13	28.3800	30.6160	25.388000	25.5840	-9.431%	32,666	-9.514%
2024-05-10	27.2440	29.4960	26.352000	28.2480	-2.053%	156,265	-18.047%
2024-05-09	24.0480	31.0080	24.000000	28.8400	+18.742%	183,055	-19.730%
2024-05-08	22.5160	25.0560	22.200000	24.2880	-6.599%	92,549	-4.685%
2024-05-07	26.7080	26.8000	25.604000	26.0040	-2.461%	33,866	-10.975%
2024-05-06	26.1720	27.2880	25.600000	26.6600	+1.865%	30,036	-13.166%
2024-05-03	26.7400	28.0000	25.872000	26.1720	-1.712%	17,259	-11.547%
2024-05-02	25.7320	27.1520	25.600000	26.6280	+3.724%	29,280	-13.061%
2024-05-01	25.2240	27.5080	24.944000	25.6720	-1.231%	36,099	-9.824%
2024-04-30	26.5400	27.1600	25.656000	25.9920	-2.271%	47,900	-10.934%
2024-04-29	24.4640	27.6520	23.608000	26.5960	+15.534%	86,427	-12.957%
2024-04-26	21.9120	23.5200	21.200000	23.0200	+0.823%	48,731	+0.565%
2024-04-25	22.5760	23.6960	21.644000	22.8320	-1.891%	48,737	+1.393%
2024-04-24	22.8000	24.1160	21.600000	23.2720	+3.856%	84,615	-0.524%
2024-04-23	22.5080	25.2000	22.000000	22.4080	+1.265%	133,053	+3.311%
2024-04-22	26.6000	27.3120	22.000000	22.1280	-14.918%	137,050	+4.619%
2024-04-19	29.2520	30.8800	25.708000	26.0080	-11.742%	54,400	-10.989%
2024-04-18	28.9520	30.8720	28.432000	29.4680	+1.572%	48,383	-21.440%
2024-04-17	29.2000	30.0560	28.504000	29.0120	-0.453%	34,813	-20.205%
2024-04-16	30.8000	30.8000	28.044000	29.1440	-5.377%	36,207	-20.567%
2024-04-15	31.0360	32.0400	29.608000	30.8000	-2.222%	48,870	-24.838%
2024-04-12	31.6520	32.6800	30.296000	31.5000	-2.549%	26,206	-26.508%
2024-04-11	32.7080	33.6000	31.544000	32.3240	+0.823%	24,408	-28.381%
2024-04-10	30.8920	32.3760	30.892000	32.0600	-3.341%	46,755	-27.792%
2024-04-09	34.1640	35.5600	32.168000	33.1680	-2.413%	24,028	-30.204%
2024-04-08	34.3760	35.9560	33.688000	33.9880	+1.275%	29,901	-31.888%
2024-04-05	32.0400	34.3080	31.452000	33.5600	+1.611%	31,091	-31.019%
2024-04-04	32.7960	35.6080	31.536000	33.0280	+3.213%	32,136	-29.908%
2024-04-03	32.0000	33.1160	31.464000	32.0000	-0.781%	36,374	-27.656%
2024-04-02	30.5240	32.3320	30.000000	32.2520	+0.448%	28,460	-28.222%
2024-04-01	31.0000	32.8160	29.776000	32.1080	-1.048%	38,396	-27.900%
2024-03-28	34.0240	35.1880	31.580000	32.4480	-3.863%	46,798	-28.655%
2024-03-27	31.5000	33.9720	30.404000	33.7520	+11.584%	45,390	-31.411%
2024-03-26	32.4040	32.6560	28.480000	30.2480	-6.975%	66,067	-23.466%
2024-03-25	36.8000	37.5720	31.876000	32.5160	-10.226%	38,599	-28.804%
2024-03-22	35.1720	37.6080	34.044000	36.2200	+5.144%	40,037	-36.085%
2024-03-21	32.4000	36.2480	32.180000	34.4480	+6.334%	64,735	-32.797%
2024-03-20	29.0560	32.4840	28.662000	32.3960	+10.930%	66,503	-28.541%
2024-03-19	26.9200	30.0920	26.800000	29.2040	+8.099%	75,506	-20.730%
2024-03-18	30.0000	30.6400	26.456000	27.0160	-4.806%	118,036	-14.310%
2024-03-15	30.5520	32.0000	27.856000	28.3800	-8.840%	191,686	-18.428%
2024-03-14	33.6000	33.9600	30.756000	31.1320	-5.097%	48,329	-25.639%
2024-03-13	33.1960	34.7040	32.796000	32.8040	+0.281%	47,225	-29.429%
2024-03-12	33.7360	34.7800	32.000000	32.7120	-2.224%	88,003	-29.231%
2024-03-11	36.7960	37.5100	32.432000	33.4560	-7.304%	36,398	-30.805%
2024-03-08	36.7960	38.4880	35.728000	36.0920	+0.244%	28,391	-35.858%
2024-03-07	39.5760	40.8000	35.624000	36.0040	-6.210%	57,848	-35.702%
2024-03-06	39.9960	40.4000	38.000000	38.3880	-1.092%	75,848	-39.695%
2024-03-05	43.2000	43.2000	38.808000	38.8120	-10.982%	23,969	-40.353%
2024-03-04	43.6000	45.4000	42.400000	43.6000	-1.802%	28,034	-46.904%
2024-03-01	45.2000	46.0000	43.200000	44.4000	-0.893%	30,378	-47.860%
2024-02-29	44.4000	45.6000	44.000000	44.8000	0.000%	24,892	-48.326%
2024-02-28	45.6000	47.2000	42.800000	44.8000	-5.882%	39,874	-48.326%
2024-02-27	47.6000	48.8000	46.800000	47.6000	+1.709%	23,312	-51.366%
2024-02-26	44.4000	47.6000	44.400000	46.8000	+5.405%	16,757	-50.534%
2024-02-23	44.8000	46.0000	44.000000	44.4000	-1.770%	22,901	-47.860%
2024-02-22	45.6000	45.6000	44.400000	45.2000	+1.802%	27,523	-48.783%
2024-02-21	46.4000	46.4000	43.600000	44.4000	-5.128%	23,643	-47.860%
2024-02-20	48.8000	50.0000	46.400000	46.8000	-4.878%	53,339	-50.534%
2024-02-16	53.6000	53.6000	48.800000	49.2000	-7.519%	41,580	-52.947%
2024-02-15	48.0000	53.2000	47.800000	53.2000	+12.712%	36,864	-56.485%
2024-02-14	44.0000	49.0000	44.000000	47.2000	+8.257%	64,252	-50.953%
2024-02-13	43.6000	44.6760	42.400000	43.6000	-4.386%	56,226	-46.904%
2024-02-12	46.0000	49.4000	45.600000	45.6000	+2.703%	40,681	-49.232%
2024-02-09	43.2000	46.4000	43.000000	44.4000	+1.835%	30,077	-47.860%
2024-02-08	42.4000	47.2000	42.200000	43.6000	+3.810%	31,682	-46.904%
2024-02-07	43.2000	43.8000	41.600000	42.0000	-2.778%	19,638	-44.881%
2024-02-06	40.0000	43.6000	40.000000	43.2000	+5.882%	23,984	-46.412%
2024-02-05	41.2000	41.6160	40.000000	40.8000	-0.971%	22,140	-43.260%
2024-02-02	41.6000	42.8000	40.800000	41.2000	-1.905%	23,094	-43.811%
2024-02-01	40.4000	43.6000	40.400000	42.0000	+3.960%	30,670	-44.881%
2024-01-31	41.6000	43.6000	40.400000	40.4000	-1.942%	22,243	-42.698%
2024-01-30	42.0000	43.2000	40.800000	41.2000	-4.630%	14,720	-43.811%
2024-01-29	41.6000	43.6000	40.600000	43.2000	+3.846%	19,331	-46.412%
2024-01-26	43.2000	43.2000	41.200000	41.6000	+1.961%	16,374	-44.351%
2024-01-25	42.8000	42.8000	40.000000	40.8000	0.000%	24,518	-43.260%
2024-01-24	44.0000	44.6000	40.400000	40.8000	-4.673%	19,520	-43.260%
2024-01-23	44.8000	44.8000	42.400000	42.8000	-2.727%	16,773	-45.911%
2024-01-22	43.2000	46.0000	43.200000	44.0000	+1.852%	25,027	-47.386%
2024-01-19	44.8000	44.8000	41.760000	43.2000	-0.917%	34,576	-46.412%
2024-01-18	44.8000	45.4000	43.200000	43.6000	-4.386%	24,339	-46.904%
2024-01-17	46.0000	47.4000	45.200000	45.6000	-4.202%	19,939	-49.232%
2024-01-16	48.8000	49.4000	46.800000	47.6000	-4.800%	17,347	-51.366%
2024-01-12	52.4000	52.6000	49.200000	50.0000	-0.794%	22,640	-53.700%
2024-01-11	50.8000	51.6000	48.800000	50.4000	0.000%	17,514	-54.067%
2024-01-10	48.0000	52.0000	47.200000	50.4000	+0.800%	20,874	-54.067%
2024-01-09	52.0000	53.2000	49.600000	50.0000	-5.303%	25,208	-53.700%
2024-01-08	51.2000	53.6000	49.200000	52.8000	+3.125%	34,936	-56.155%
2024-01-05	53.2000	53.2000	51.200000	51.2000	-3.030%	12,910	-54.785%
2024-01-04	53.6000	54.0000	50.800000	52.8000	-7.042%	20,708	-56.155%
2024-01-03	54.0000	58.4000	53.200000	56.8000	+3.650%	30,641	-59.243%
2024-01-02	56.4000	57.6000	51.600000	54.8000	-4.861%	39,294	-57.755%
2023-12-29	65.6000	65.8000	57.600000	57.6000	-12.195%	39,937	-59.809%
2023-12-28	68.0000	69.2000	64.800000	65.6000	-3.529%	33,663	-64.710%
2023-12-27	68.0000	68.4000	66.000000	68.0000	0.000%	20,791	-65.956%
2023-12-26	68.4000	68.4000	66.000000	68.0000	0.000%	19,626	-65.956%
2023-12-22	68.4000	68.4000	66.000000	68.0000	0.000%	20,574	-65.956%
2023-12-21	65.6000	68.6000	64.800000	68.0000	+5.590%	28,043	-65.956%
2023-12-20	64.0000	68.2000	62.000000	64.4000	+1.899%	31,732	-64.053%
2023-12-19	62.4000	64.0000	62.000000	63.2000	+1.935%	25,701	-63.370%
2023-12-18	61.2000	63.6000	60.400000	62.0000	0.000%	23,045	-62.661%
2023-12-15	65.2000	67.6000	59.800000	62.0000	-2.516%	73,105	-62.661%
2023-12-14	56.8000	64.8000	56.800000	63.6000	+15.217%	40,552	-63.601%
2023-12-13	52.0000	56.0000	51.200000	55.2000	+5.344%	51,643	-58.062%
2023-12-12	50.8000	52.4000	49.600000	52.4000	+3.150%	18,091	-55.821%
2023-12-11	52.4000	53.0000	50.000000	50.8000	-1.550%	27,232	-54.429%
2023-12-08	52.4000	53.6000	51.200000	51.6000	-2.273%	19,374	-55.136%
2023-12-07	52.4000	53.2000	51.400000	52.8000	+2.326%	17,953	-56.155%
2023-12-06	51.6000	53.8000	50.200000	51.6000	0.000%	30,556	-55.136%
2023-12-05	54.8000	54.8000	51.600000	51.6000	-4.444%	20,645	-55.136%
2023-12-04	54.4000	56.0000	53.200000	54.0000	+1.504%	14,330	-57.130%
2023-12-01	52.0000	54.0000	50.000000	53.2000	+2.308%	36,551	-56.485%
2023-11-30	52.0000	52.0000	50.800000	52.0000	+0.775%	21,524	-55.481%
2023-11-29	51.2000	52.2000	50.800000	51.6000	+3.200%	22,248	-55.136%
2023-11-28	53.2000	53.2000	50.000000	50.0000	-5.303%	36,219	-53.700%
2023-11-27	52.4000	54.4000	51.200000	52.8000	+1.538%	27,083	-56.155%
2023-11-24	51.2000	52.8000	51.200000	52.0000	+0.775%	14,695	-55.481%
2023-11-22	50.4000	52.4000	50.000000	51.6000	+3.200%	34,901	-55.136%
2023-11-21	50.8000	50.8000	48.400000	50.0000	-2.344%	15,940	-53.700%
2023-11-20	52.4000	52.8000	50.800000	51.2000	-2.290%	18,824	-54.785%
2023-11-17	51.6000	53.6000	49.800000	52.4000	+1.550%	45,570	-55.821%
2023-11-16	54.4000	54.8000	50.800000	51.6000	-5.147%	27,979	-55.136%
2023-11-15	56.4000	57.0000	54.000000	54.4000	-3.546%	25,005	-57.445%
2023-11-14	54.4000	58.0000	53.800000	56.4000	+10.156%	49,203	-58.954%
2023-11-13	54.8000	54.8000	51.200000	51.2000	-7.914%	21,564	-54.785%
2023-11-10	56.0000	56.4000	53.600000	55.6000	-0.714%	21,453	-58.363%
2023-11-09	60.0000	60.4000	55.600000	56.0000	-2.778%	16,289	-58.661%
2023-11-08	58.8000	62.0000	57.600000	57.6000	0.000%	19,260	-59.809%
2023-11-07	68.0000	68.0000	55.400000	57.6000	-6.494%	27,429	-59.809%
2023-11-06	66.0000	66.2000	60.400000	61.6000	-6.667%	13,393	-62.419%
2023-11-03	68.0000	68.4000	66.000000	66.0000	0.000%	25,618	-64.924%
2023-11-02	65.6000	68.4000	64.000000	66.0000	+0.610%	26,867	-64.924%
2023-11-01	67.2000	67.2000	64.200000	65.6000	-2.959%	17,433	-64.710%
2023-10-31	68.0000	68.4000	67.200000	67.6000	-0.588%	15,176	-65.754%
2023-10-30	67.6000	68.0000	65.200000	68.0000	+3.030%	11,797	-65.956%
2023-10-27	67.6000	68.8000	64.800000	66.0000	-2.941%	21,496	-64.924%
2023-10-26	68.4000	69.2000	66.200000	68.0000	0.000%	18,380	-65.956%
2023-10-25	67.6000	68.4000	66.800000	68.0000	0.000%	9,411	-65.956%
2023-10-24	68.0000	68.8000	66.400000	68.0000	+2.410%	13,376	-65.956%
2023-10-23	61.2000	68.0000	61.200000	66.4000	+8.497%	23,306	-65.136%
2023-10-20	66.0000	66.0000	60.400000	61.2000	-6.135%	19,635	-62.173%
2023-10-19	67.2000	68.2000	64.800000	65.2000	-4.118%	22,141	-64.494%
2023-10-18	67.2000	68.8000	66.400000	68.0000	0.000%	20,434	-65.956%
2023-10-17	67.6000	69.6000	67.200000	68.0000	0.000%	24,977	-65.956%
2023-10-16	68.4000	69.2000	67.200000	68.0000	0.000%	58,864	-65.956%
2023-10-13	67.2000	69.2000	67.000000	68.0000	+1.190%	12,640	-65.956%
2023-10-12	68.0000	68.0000	65.600000	67.2000	-1.176%	18,921	-65.551%
2023-10-11	67.2000	68.6000	66.000000	68.0000	+1.190%	12,260	-65.956%
2023-10-10	67.6000	68.8000	67.200000	67.2000	0.000%	20,730	-65.551%
2023-10-09	66.4000	68.4000	65.600000	67.2000	-0.592%	14,269	-65.551%
2023-10-06	67.6000	68.8000	64.400000	67.6000	-0.588%	15,620	-65.754%
2023-10-05	67.6000	68.4000	66.400000	68.0000	+1.190%	64,600	-65.956%
2023-10-04	67.6000	68.8000	63.200000	67.2000	-0.592%	14,595	-65.551%
2023-10-03	66.4000	68.4000	65.600000	67.6000	-0.588%	23,140	-65.754%
2023-10-02	66.0000	68.4000	65.600000	68.0000	+1.190%	19,442	-65.956%
2023-09-29	64.8000	68.0000	64.000000	67.2000	+3.067%	48,863	-65.551%
2023-09-28	68.8000	68.8000	65.200000	65.2000	-5.780%	13,739	-64.494%
2023-09-27	69.6000	71.2000	68.400000	69.2000	+0.581%	20,552	-66.546%
2023-09-26	69.6000	69.9560	67.200000	68.8000	-2.273%	16,252	-66.352%
2023-09-25	67.2000	72.8000	66.000000	70.4000	+4.762%	19,836	-67.116%
2023-09-22	71.2000	72.8000	66.400000	67.2000	-6.145%	15,806	-65.551%
2023-09-21	70.4000	72.2000	69.200000	71.6000	+0.562%	18,316	-67.668%
2023-09-20	68.0000	72.0000	66.400000	71.2000	+4.706%	15,732	-67.486%
2023-09-19	66.4000	68.8000	65.200000	68.0000	+2.410%	18,418	-65.956%
2023-09-18	68.0000	72.4000	65.600000	66.4000	-2.353%	42,950	-65.136%
2023-09-15	63.2000	68.6000	60.000000	68.0000	+6.918%	196,640	-65.956%
2023-09-14	69.6000	72.0000	63.200000	63.6000	-8.621%	28,227	-63.601%
2023-09-13	74.0000	74.4000	69.600000	69.6000	-5.946%	22,738	-66.739%
2023-09-12	74.0000	76.4000	72.600000	74.0000	+0.543%	15,097	-68.716%
2023-09-11	74.8000	76.4000	73.600000	73.6000	-1.075%	21,007	-68.546%
2023-09-08	74.4000	76.8000	73.200000	74.4000	-0.535%	23,657	-68.884%
2023-09-07	78.0000	80.0000	73.200000	74.8000	-4.592%	17,429	-69.051%

.dark-mode .Jtl4dZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jtl4dZ{ color: #333333; background-color: white; border: 2px solid #333333; }MPLNMultiPlan Corporationstock NYSE

MPLN
MultiPlan Corporation
stock NYSE