MLAC(MLAC)
MLAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $0.51 | $0.57 | $0.50 | $0.55 | 527,344 |
| 7/13/2026 | $0.54 | $0.57 | $0.50 | $0.50 | 323,251 |
| 7/10/2026 | $0.57 | $0.62 | $0.53 | $0.54 | 398,600 |
| 7/9/2026 | $0.50 | $0.58 | $0.50 | $0.58 | 551,375 |
| 7/8/2026 | $0.50 | $0.52 | $0.49 | $0.51 | 350,408 |
| 7/7/2026 | $0.58 | $0.59 | $0.51 | $0.51 | 593,093 |
| 7/6/2026 | $0.52 | $0.57 | $0.50 | $0.56 | 526,500 |
| 7/2/2026 | $0.54 | $0.55 | $0.49 | $0.52 | 1.54M |
| 7/1/2026 | $0.50 | $0.54 | $0.44 | $0.50 | 1.95M |
| 6/30/2026 | $0.67 | $0.69 | $0.48 | $0.50 | 2.12M |
| 6/29/2026 | $0.73 | $0.73 | $0.66 | $0.72 | 654,425 |
| 6/26/2026 | $0.76 | $0.79 | $0.73 | $0.79 | 330,840 |
| 6/25/2026 | $0.75 | $0.78 | $0.69 | $0.78 | 307,995 |
| 6/24/2026 | $0.79 | $0.84 | $0.69 | $0.71 | 615,239 |
| 6/23/2026 | $0.82 | $0.85 | $0.77 | $0.81 | 662,121 |
| 6/22/2026 | $0.93 | $0.94 | $0.83 | $0.85 | 688,914 |
| 6/18/2026 | $1.04 | $1.04 | $0.84 | $0.85 | 1.30M |
| 6/17/2026 | $1.00 | $1.14 | $0.91 | $1.09 | 1.42M |
| 6/16/2026 | $1.21 | $1.22 | $0.92 | $0.96 | 3.24M |
| 6/15/2026 | $1.38 | $1.47 | $1.05 | $1.17 | 4.17M |
| 6/12/2026 | $1.43 | $1.57 | $1.21 | $1.35 | 1.01M |
| 6/11/2026 | $2.99 | $3.00 | $1.75 | $1.85 | 497,584 |
| 6/10/2026 | $7.31 | $9.70 | $2.70 | $3.12 | 822,304 |
| 6/9/2026 | $7.02 | $7.79 | $6.61 | $7.37 | 15,301 |
| 6/8/2026 | $8.00 | $8.00 | $6.01 | $6.54 | 46,400 |
| 6/5/2026 | $7.51 | $7.97 | $7.27 | $7.97 | 4,945 |
| 6/4/2026 | $9.20 | $9.20 | $7.00 | $7.99 | 6,528 |
| 6/3/2026 | $9.52 | $9.62 | $8.74 | $8.75 | 1,733 |
| 6/2/2026 | $10.30 | $10.30 | $8.12 | $9.75 | 22,914 |
| 6/1/2026 | $10.65 | $10.66 | $10.62 | $10.62 | 29,749 |
| 5/29/2026 | $10.63 | $10.65 | $10.62 | $10.62 | 5,803 |
| 5/28/2026 | $10.63 | $10.63 | $10.62 | $10.62 | 33,600 |
| 5/27/2026 | $10.61 | $10.63 | $10.61 | $10.61 | 978,232 |
| 5/26/2026 | $10.61 | $10.61 | $10.59 | $10.59 | 59,827 |
| 5/22/2026 | $10.61 | $10.61 | $10.59 | $10.60 | 14,600 |
| 5/21/2026 | $10.61 | $10.61 | $10.61 | $10.61 | 400 |
| 5/20/2026 | $10.60 | $10.60 | $10.60 | $10.60 | - |
| 5/19/2026 | $10.60 | $10.60 | $10.59 | $10.60 | 54,017 |
| 5/18/2026 | $10.60 | $10.61 | $10.59 | $10.61 | 400 |
| 5/15/2026 | $10.59 | $10.60 | $10.59 | $10.59 | 25,948 |
| 5/14/2026 | $10.61 | $10.61 | $10.61 | $10.61 | 600 |
| 5/13/2026 | $10.59 | $10.60 | $10.58 | $10.60 | 151,800 |
| 5/12/2026 | $10.58 | $10.59 | $10.58 | $10.59 | 1,310 |
| 5/11/2026 | $10.58 | $10.59 | $10.58 | $10.59 | 2,317 |
| 5/8/2026 | $10.59 | $10.59 | $10.58 | $10.58 | 3,400 |
| 5/7/2026 | $10.59 | $10.59 | $10.58 | $10.59 | 17,900 |
| 5/6/2026 | $10.57 | $10.58 | $10.57 | $10.58 | 56,000 |
| 5/5/2026 | $10.57 | $10.58 | $10.56 | $10.58 | 25,507 |
| 5/4/2026 | $10.56 | $10.56 | $10.56 | $10.56 | 54,402 |
| 5/1/2026 | $10.58 | $10.58 | $10.56 | $10.57 | 81,412 |
| 4/30/2026 | $10.57 | $10.58 | $10.57 | $10.57 | 43,500 |
| 4/29/2026 | $10.57 | $10.57 | $10.57 | $10.57 | 21,400 |
| 4/28/2026 | $10.59 | $10.59 | $10.57 | $10.57 | 35,213 |
| 4/27/2026 | $10.58 | $10.58 | $10.58 | $10.58 | 127 |
| 4/24/2026 | $10.57 | $10.57 | $10.57 | $10.57 | - |
| 4/23/2026 | $10.57 | $10.57 | $10.57 | $10.57 | 391,008 |
| 4/22/2026 | $10.59 | $10.62 | $10.57 | $10.57 | 127,400 |