MLCIMLCI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.12 | $8.31 | $8.12 | $8.29 | 92,804 |
| 1/30/2026 | $8.07 | $8.20 | $8.06 | $8.20 | 25,903 |
| 1/29/2026 | $8.09 | $8.14 | $7.99 | $8.13 | 56,726 |
| 1/28/2026 | $8.10 | $8.19 | $8.00 | $8.09 | 114,600 |
| 1/27/2026 | $8.15 | $8.15 | $8.00 | $8.08 | 56,300 |
| 1/26/2026 | $8.18 | $8.20 | $8.01 | $8.13 | 55,900 |
| 1/23/2026 | $8.30 | $8.33 | $8.06 | $8.13 | 62,230 |
| 1/22/2026 | $8.24 | $8.34 | $8.03 | $8.33 | 138,822 |
| 1/21/2026 | $8.33 | $8.34 | $8.15 | $8.24 | 99,300 |
| 1/20/2026 | $8.45 | $8.56 | $8.26 | $8.32 | 85,000 |
| 1/16/2026 | $8.48 | $8.56 | $8.41 | $8.42 | 43,620 |
| 1/15/2026 | $8.44 | $8.58 | $8.40 | $8.54 | 116,019 |
| 1/14/2026 | $8.30 | $8.55 | $8.30 | $8.46 | 168,813 |
| 1/13/2026 | $8.32 | $8.38 | $8.26 | $8.33 | 51,108 |
| 1/12/2026 | $8.34 | $8.38 | $8.21 | $8.23 | 69,800 |
| 1/9/2026 | $8.45 | $8.50 | $8.30 | $8.32 | 60,530 |
| 1/8/2026 | $8.35 | $8.45 | $8.20 | $8.36 | 116,114 |
| 1/7/2026 | $8.40 | $8.44 | $8.28 | $8.33 | 344,700 |
| 1/6/2026 | $8.36 | $8.44 | $8.28 | $8.30 | 247,242 |
| 1/5/2026 | $8.45 | $8.60 | $8.25 | $8.28 | 371,300 |
| 1/2/2026 | $8.15 | $8.28 | $8.14 | $8.22 | 16,500 |
| 12/31/2025 | $8.18 | $8.25 | $8.02 | $8.25 | 45,700 |
| 12/30/2025 | $8.17 | $8.28 | $8.03 | $8.22 | 63,842 |
| 12/29/2025 | $8.54 | $8.54 | $8.13 | $8.22 | 65,400 |
| 12/26/2025 | $8.20 | $8.27 | $8.19 | $8.26 | 9,000 |
| 12/24/2025 | $8.18 | $8.26 | $8.11 | $8.24 | 52,743 |
| 12/23/2025 | $8.21 | $8.28 | $8.10 | $8.19 | 17,813 |
| 12/22/2025 | $8.35 | $8.45 | $8.15 | $8.21 | 151,410 |
| 12/19/2025 | $8.38 | $8.51 | $8.12 | $8.45 | 239,800 |
| 12/18/2025 | $8.38 | $8.68 | $8.26 | $8.64 | 225,123 |
| 12/17/2025 | $8.42 | $8.49 | $8.16 | $8.40 | 264,300 |
| 12/16/2025 | $8.25 | $8.50 | $8.10 | $8.50 | 332,500 |
| 12/15/2025 | $8.24 | $8.36 | $8.01 | $8.36 | 215,300 |
| 12/12/2025 | $8.35 | $8.35 | $7.87 | $8.22 | 140,407 |
| 12/11/2025 | $8.30 | $8.49 | $8.22 | $8.34 | 191,183 |
| 12/10/2025 | $7.39 | $7.75 | $7.39 | $7.70 | 20,942 |
| 12/9/2025 | $7.33 | $7.48 | $7.17 | $7.43 | 39,619 |
| 12/8/2025 | $7.15 | $7.37 | $7.00 | $7.19 | 84,926 |
| 12/5/2025 | $7.95 | $7.95 | $6.97 | $7.22 | 157,436 |
| 12/4/2025 | $7.46 | $7.99 | $7.40 | $7.97 | 65,700 |
| 12/3/2025 | $7.46 | $7.70 | $7.39 | $7.40 | 55,338 |
| 12/2/2025 | $7.36 | $7.65 | $7.36 | $7.48 | 74,400 |
| 12/1/2025 | $7.80 | $7.90 | $7.36 | $7.36 | 78,529 |
| 11/28/2025 | $7.79 | $8.00 | $7.75 | $7.77 | 26,800 |
| 11/26/2025 | $7.62 | $7.95 | $7.57 | $7.84 | 37,036 |
| 11/25/2025 | $7.53 | $7.78 | $7.45 | $7.78 | 18,903 |
| 11/24/2025 | $7.50 | $7.72 | $7.45 | $7.63 | 20,800 |
| 11/21/2025 | $7.46 | $7.74 | $7.45 | $7.45 | 23,300 |
| 11/20/2025 | $7.79 | $7.79 | $7.57 | $7.66 | 18,100 |
| 11/19/2025 | $7.50 | $7.77 | $7.46 | $7.62 | 5,319 |
| 11/18/2025 | $7.60 | $7.75 | $7.37 | $7.63 | 16,400 |
| 11/17/2025 | $7.70 | $7.70 | $7.52 | $7.69 | 23,945 |
| 11/14/2025 | $7.68 | $7.92 | $7.68 | $7.70 | 26,143 |
| 11/13/2025 | $7.74 | $7.92 | $7.74 | $7.87 | 65,300 |
| 11/12/2025 | $7.57 | $7.93 | $7.51 | $7.93 | 95,800 |
| 11/11/2025 | $7.62 | $7.79 | $7.50 | $7.79 | 41,300 |
| 11/10/2025 | $7.69 | $7.94 | $7.44 | $7.44 | 44,240 |
| 11/7/2025 | $7.67 | $7.93 | $7.59 | $7.79 | 12,802 |
| 11/6/2025 | $7.71 | $7.99 | $7.58 | $7.89 | 39,733 |
| 11/5/2025 | $7.66 | $7.89 | $7.60 | $7.79 | 17,400 |