MLAB(MLAB)
MLAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $102.01 | $103.08 | $100.23 | $102.65 | 103,033 |
| 8/6/2026 | $101.01 | $102.06 | $100.02 | $101.01 | 85,139 |
| 8/5/2026 | $100.10 | $103.62 | $99.60 | $102.62 | 103,339 |
| 8/4/2026 | $104.49 | $105.91 | $100.63 | $101.14 | 167,442 |
| 8/3/2026 | $102.68 | $105.80 | $101.78 | $104.43 | 138,307 |
| 7/31/2026 | $100.32 | $101.94 | $95.75 | $100.81 | 141,004 |
| 7/30/2026 | $99.60 | $101.10 | $98.69 | $101.04 | 90,900 |
| 7/29/2026 | $99.92 | $101.28 | $97.87 | $99.66 | 95,906 |
| 7/28/2026 | $97.77 | $101.68 | $97.77 | $101.10 | 112,600 |
| 7/27/2026 | $97.71 | $98.52 | $95.86 | $97.77 | 92,300 |
| 7/24/2026 | $101.50 | $102.52 | $96.43 | $97.50 | 120,900 |
| 7/23/2026 | $97.61 | $102.40 | $97.61 | $100.95 | 166,600 |
| 7/22/2026 | $96.98 | $98.78 | $95.96 | $98.57 | 134,820 |
| 7/21/2026 | $95.85 | $98.87 | $94.10 | $97.51 | 116,535 |
| 7/20/2026 | $97.32 | $98.30 | $95.60 | $96.67 | 137,800 |
| 7/17/2026 | $97.88 | $100.87 | $96.50 | $97.94 | 189,605 |
| 7/16/2026 | $95.03 | $99.90 | $93.54 | $99.44 | 167,010 |
| 7/15/2026 | $95.40 | $96.95 | $93.25 | $94.68 | 196,603 |
| 7/14/2026 | $95.19 | $96.73 | $92.31 | $94.64 | 210,245 |
| 7/13/2026 | $96.10 | $97.96 | $94.67 | $94.95 | 164,638 |
| 7/10/2026 | $95.81 | $96.35 | $93.91 | $95.61 | 166,200 |
| 7/9/2026 | $92.39 | $96.66 | $90.00 | $95.39 | 329,100 |
| 7/8/2026 | $95.29 | $97.13 | $90.64 | $91.36 | 644,900 |
| 7/7/2026 | $101.61 | $104.00 | $96.00 | $96.16 | 151,100 |
| 7/6/2026 | $105.38 | $106.04 | $102.29 | $102.56 | 156,700 |
| 7/2/2026 | $105.01 | $107.68 | $103.61 | $105.54 | 117,340 |
| 7/1/2026 | $99.53 | $106.12 | $99.53 | $104.39 | 143,944 |
| 6/30/2026 | $99.53 | $100.04 | $96.46 | $99.55 | 208,646 |
| 6/29/2026 | $102.42 | $102.86 | $98.84 | $99.53 | 145,403 |
| 6/26/2026 | $98.10 | $103.43 | $96.28 | $102.42 | 257,312 |
| 6/25/2026 | $95.49 | $99.95 | $95.45 | $98.15 | 181,100 |
| 6/24/2026 | $91.98 | $96.55 | $91.96 | $94.45 | 181,000 |
| 6/23/2026 | $92.54 | $96.69 | $91.86 | $91.97 | 208,500 |
| 6/22/2026 | $95.27 | $96.10 | $87.22 | $93.23 | 208,843 |
| 6/18/2026 | $95.68 | $97.80 | $94.14 | $95.10 | 174,300 |
| 6/17/2026 | $100.53 | $101.28 | $93.62 | $94.95 | 272,500 |
| 6/16/2026 | $105.35 | $106.49 | $98.85 | $99.68 | 260,933 |
| 6/15/2026 | $106.72 | $107.79 | $101.79 | $104.08 | 559,040 |
| 6/12/2026 | $107.29 | $110.14 | $105.16 | $105.48 | 395,636 |
| 6/11/2026 | $108.82 | $108.82 | $103.94 | $107.35 | 239,530 |
| 6/10/2026 | $108.17 | $109.49 | $106.31 | $107.22 | 273,200 |
| 6/9/2026 | $110.39 | $113.99 | $105.68 | $109.03 | 362,700 |
| 6/8/2026 | $104.94 | $108.47 | $104.94 | $108.46 | 181,463 |
| 6/5/2026 | $109.13 | $109.55 | $103.80 | $103.89 | 218,129 |
| 6/4/2026 | $104.99 | $110.43 | $104.31 | $109.13 | 135,400 |
| 6/3/2026 | $104.92 | $105.89 | $101.68 | $104.38 | 138,300 |
| 6/2/2026 | $104.42 | $108.29 | $104.42 | $106.66 | 229,200 |
| 6/1/2026 | $101.62 | $105.72 | $99.47 | $105.26 | 230,900 |
| 5/29/2026 | $103.59 | $106.63 | $98.98 | $102.02 | 286,434 |
| 5/28/2026 | $90.80 | $103.58 | $90.80 | $103.10 | 225,300 |
| 5/27/2026 | $105.21 | $105.21 | $81.30 | $90.80 | 352,791 |
| 5/26/2026 | $108.73 | $108.85 | $102.85 | $106.17 | 266,184 |
| 5/22/2026 | $109.12 | $111.29 | $107.02 | $108.64 | 166,000 |
| 5/21/2026 | $102.50 | $110.13 | $101.50 | $109.11 | 134,212 |
| 5/20/2026 | $100.00 | $104.38 | $98.57 | $104.00 | 172,609 |
| 5/19/2026 | $100.03 | $102.68 | $99.01 | $99.83 | 158,400 |
| 5/18/2026 | $96.72 | $102.19 | $96.72 | $101.27 | 145,929 |
| 5/15/2026 | $99.66 | $100.50 | $95.33 | $96.47 | 139,300 |
| 5/14/2026 | $100.63 | $103.90 | $100.17 | $100.50 | 134,200 |
| 5/13/2026 | $102.93 | $103.66 | $100.09 | $100.79 | 135,615 |
| 5/12/2026 | $102.88 | $104.10 | $101.02 | $103.69 | 78,400 |
| 5/11/2026 | $104.65 | $105.56 | $100.10 | $102.89 | 143,041 |