BML-PHBML-PH
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $18.96 | $19.11 | $18.96 | $19.03 | 13,624 |
| 1/12/2026 | $19.00 | $19.12 | $18.95 | $18.99 | 8,051 |
| 1/9/2026 | $19.03 | $19.10 | $18.96 | $19.02 | 24,163 |
| 1/8/2026 | $19.00 | $19.18 | $19.00 | $19.00 | 19,376 |
| 1/7/2026 | $18.82 | $19.17 | $18.82 | $18.95 | 42,766 |
| 1/6/2026 | $18.84 | $18.96 | $18.72 | $18.83 | 34,528 |
| 1/5/2026 | $18.78 | $19.00 | $18.73 | $18.83 | 38,775 |
| 1/2/2026 | $18.54 | $18.76 | $18.51 | $18.72 | 13,784 |
| 12/31/2025 | $18.47 | $18.53 | $18.44 | $18.46 | 77,996 |
| 12/30/2025 | $18.58 | $18.63 | $18.45 | $18.46 | 100,700 |
| 12/29/2025 | $18.60 | $18.66 | $18.45 | $18.50 | 116,106 |
| 12/26/2025 | $18.65 | $18.65 | $18.52 | $18.61 | 61,292 |
| 12/24/2025 | $18.47 | $18.70 | $18.44 | $18.60 | 16,304 |
| 12/23/2025 | $18.68 | $18.70 | $18.39 | $18.51 | 118,973 |
| 12/22/2025 | $18.65 | $18.80 | $18.62 | $18.62 | 39,958 |
| 12/19/2025 | $18.68 | $18.80 | $18.61 | $18.63 | 68,279 |
| 12/18/2025 | $18.74 | $18.81 | $18.63 | $18.69 | 100,225 |
| 12/17/2025 | $18.87 | $18.87 | $18.69 | $18.74 | 107,451 |
| 12/16/2025 | $18.82 | $18.89 | $18.75 | $18.78 | 51,933 |
| 12/15/2025 | $18.77 | $18.93 | $18.64 | $18.85 | 32,337 |
| 12/12/2025 | $18.83 | $18.84 | $18.70 | $18.75 | 100,038 |
| 12/11/2025 | $18.92 | $19.14 | $18.78 | $18.88 | 60,047 |
| 12/10/2025 | $19.02 | $19.17 | $18.91 | $19.05 | 51,932 |
| 12/9/2025 | $19.09 | $19.16 | $18.99 | $19.01 | 47,027 |
| 12/8/2025 | $18.90 | $19.07 | $18.77 | $18.98 | 38,627 |
| 12/5/2025 | $18.93 | $19.06 | $18.80 | $18.90 | 56,728 |
| 12/4/2025 | $18.98 | $19.09 | $18.90 | $18.96 | 22,130 |
| 12/3/2025 | $18.90 | $18.99 | $18.84 | $18.98 | 84,604 |
| 12/2/2025 | $19.21 | $19.21 | $18.85 | $18.93 | 114,877 |
| 12/1/2025 | $19.19 | $19.19 | $19.07 | $19.13 | 29,166 |
| 11/28/2025 | $19.29 | $19.29 | $19.20 | $19.22 | 28,163 |
| 11/26/2025 | $19.03 | $19.33 | $19.03 | $19.18 | 28,078 |
| 11/25/2025 | $19.24 | $19.24 | $19.00 | $19.16 | 23,763 |
| 11/24/2025 | $19.09 | $19.29 | $19.09 | $19.22 | 20,911 |
| 11/21/2025 | $19.09 | $19.24 | $18.85 | $19.09 | 46,638 |
| 11/20/2025 | $19.40 | $19.50 | $19.03 | $19.09 | 30,605 |
| 11/19/2025 | $19.50 | $19.50 | $19.35 | $19.36 | 9,656 |
| 11/18/2025 | $19.56 | $19.65 | $19.40 | $19.54 | 22,236 |
| 11/17/2025 | $19.60 | $19.63 | $19.27 | $19.63 | 75,314 |
| 11/14/2025 | $19.71 | $19.78 | $19.56 | $19.56 | 24,646 |
| 11/13/2025 | $20.15 | $20.15 | $19.81 | $19.90 | 40,949 |
| 11/12/2025 | $20.36 | $20.40 | $20.00 | $20.07 | 42,028 |
| 11/11/2025 | $20.41 | $20.41 | $20.25 | $20.31 | 36,443 |
| 11/10/2025 | $20.25 | $20.52 | $20.25 | $20.32 | 18,255 |
| 11/7/2025 | $20.40 | $20.43 | $20.17 | $20.25 | 28,728 |
| 11/6/2025 | $20.46 | $20.60 | $20.28 | $20.29 | 19,157 |
| 11/5/2025 | $20.32 | $20.53 | $20.29 | $20.39 | 16,351 |
| 11/4/2025 | $20.39 | $20.53 | $20.27 | $20.30 | 8,663 |
| 11/3/2025 | $20.37 | $20.45 | $20.30 | $20.40 | 18,237 |
| 10/31/2025 | $20.41 | $20.45 | $20.31 | $20.42 | 42,793 |
| 10/30/2025 | $20.51 | $20.60 | $20.44 | $20.46 | 22,408 |
| 10/29/2025 | $20.56 | $20.65 | $20.50 | $20.55 | 16,996 |
| 10/28/2025 | $20.61 | $20.65 | $20.54 | $20.56 | 18,800 |
| 10/27/2025 | $20.64 | $20.68 | $20.47 | $20.60 | 4,760 |
| 10/24/2025 | $20.66 | $20.68 | $20.45 | $20.65 | 26,492 |
| 10/23/2025 | $20.53 | $20.61 | $20.41 | $20.57 | 15,233 |
| 10/22/2025 | $20.50 | $20.59 | $20.46 | $20.53 | 20,029 |
| 10/21/2025 | $20.58 | $20.64 | $20.54 | $20.58 | 10,031 |
| 10/20/2025 | $20.38 | $20.54 | $20.38 | $20.49 | 5,878 |
| 10/17/2025 | $20.49 | $20.49 | $20.35 | $20.38 | 21,487 |
| 10/16/2025 | $20.50 | $20.55 | $20.31 | $20.50 | 23,209 |
| 10/15/2025 | $20.38 | $20.46 | $20.26 | $20.46 | 18,228 |