MLCI(MLCI)
MLCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.37 | $3.60 | $3.30 | $3.41 | 18,912 |
| 5/20/2026 | $3.60 | $3.60 | $3.32 | $3.36 | 12,800 |
| 5/19/2026 | $3.32 | $3.47 | $3.29 | $3.45 | 11,300 |
| 5/18/2026 | $3.48 | $3.64 | $3.31 | $3.32 | 79,400 |
| 5/15/2026 | $3.52 | $3.69 | $3.45 | $3.45 | 43,900 |
| 5/14/2026 | $3.64 | $3.73 | $3.55 | $3.69 | 49,320 |
| 5/13/2026 | $3.69 | $3.73 | $3.56 | $3.57 | 32,507 |
| 5/12/2026 | $3.91 | $3.92 | $3.68 | $3.68 | 50,600 |
| 5/11/2026 | $3.93 | $3.98 | $3.88 | $3.91 | 25,700 |
| 5/8/2026 | $4.10 | $4.20 | $3.94 | $3.97 | 18,116 |
| 5/7/2026 | $4.14 | $4.33 | $4.05 | $4.07 | 23,700 |
| 5/6/2026 | $4.45 | $4.45 | $4.26 | $4.27 | 28,500 |
| 5/5/2026 | $4.46 | $4.48 | $4.35 | $4.35 | 10,127 |
| 5/4/2026 | $4.44 | $4.64 | $4.28 | $4.38 | 55,400 |
| 5/1/2026 | $4.67 | $4.68 | $4.43 | $4.44 | 12,729 |
| 4/30/2026 | $4.70 | $4.80 | $4.56 | $4.67 | 32,700 |
| 4/29/2026 | $4.55 | $4.69 | $4.55 | $4.56 | 9,541 |
| 4/28/2026 | $4.37 | $4.61 | $4.37 | $4.56 | 30,712 |
| 4/27/2026 | $4.09 | $4.50 | $4.04 | $4.43 | 26,503 |
| 4/24/2026 | $4.25 | $4.44 | $4.12 | $4.14 | 23,721 |
| 4/23/2026 | $4.14 | $4.35 | $4.14 | $4.32 | 12,603 |
| 4/22/2026 | $4.17 | $4.38 | $4.17 | $4.24 | 17,613 |
| 4/21/2026 | $4.17 | $4.25 | $4.08 | $4.08 | 10,715 |
| 4/20/2026 | $4.27 | $4.27 | $4.02 | $4.25 | 16,300 |
| 4/17/2026 | $4.20 | $4.35 | $4.15 | $4.33 | 19,200 |
| 4/16/2026 | $4.26 | $4.32 | $4.06 | $4.12 | 18,000 |
| 4/15/2026 | $4.14 | $4.29 | $3.97 | $4.23 | 18,603 |
| 4/14/2026 | $4.01 | $4.19 | $3.98 | $4.11 | 25,600 |
| 4/13/2026 | $3.76 | $4.14 | $3.76 | $4.04 | 51,000 |
| 4/10/2026 | $3.74 | $4.04 | $3.68 | $3.77 | 20,027 |
| 4/9/2026 | $3.50 | $3.80 | $3.50 | $3.73 | 21,609 |
| 4/8/2026 | $3.46 | $3.57 | $3.33 | $3.47 | 101,108 |
| 4/7/2026 | $3.45 | $3.58 | $3.45 | $3.48 | 16,300 |
| 4/6/2026 | $3.49 | $3.58 | $3.47 | $3.50 | 49,025 |
| 4/2/2026 | $3.49 | $3.57 | $3.31 | $3.49 | 32,200 |
| 4/1/2026 | $3.50 | $3.64 | $3.40 | $3.51 | 154,300 |
| 3/31/2026 | $3.50 | $3.73 | $3.44 | $3.58 | 76,619 |
| 3/30/2026 | $3.47 | $3.60 | $3.40 | $3.43 | 53,400 |
| 3/27/2026 | $3.62 | $3.72 | $3.41 | $3.49 | 58,524 |
| 3/26/2026 | $3.85 | $3.94 | $3.63 | $3.63 | 83,739 |
| 3/25/2026 | $3.80 | $4.05 | $3.55 | $3.89 | 102,712 |
| 3/24/2026 | $4.02 | $4.02 | $3.69 | $3.86 | 108,136 |
| 3/23/2026 | $4.53 | $4.54 | $3.96 | $4.06 | 79,600 |
| 3/20/2026 | $4.61 | $4.78 | $4.49 | $4.51 | 529,900 |
| 3/19/2026 | $5.20 | $5.26 | $4.54 | $4.70 | 158,931 |
| 3/18/2026 | $5.51 | $5.70 | $5.43 | $5.46 | 100,410 |
| 3/17/2026 | $5.64 | $5.86 | $5.45 | $5.59 | 72,109 |
| 3/16/2026 | $5.47 | $5.80 | $5.44 | $5.65 | 111,600 |
| 3/13/2026 | $5.25 | $5.50 | $5.21 | $5.44 | 75,300 |
| 3/12/2026 | $5.21 | $5.35 | $5.16 | $5.25 | 46,200 |
| 3/11/2026 | $5.29 | $5.35 | $5.16 | $5.28 | 33,000 |
| 3/10/2026 | $5.42 | $5.50 | $5.31 | $5.32 | 45,400 |
| 3/9/2026 | $5.00 | $5.52 | $4.98 | $5.32 | 97,700 |
| 3/6/2026 | $5.05 | $5.10 | $4.86 | $5.00 | 57,356 |
| 3/5/2026 | $5.16 | $5.31 | $5.07 | $5.08 | 40,800 |
| 3/4/2026 | $5.06 | $5.21 | $5.02 | $5.14 | 36,621 |
| 3/3/2026 | $5.18 | $5.18 | $5.01 | $5.07 | 21,800 |
| 3/2/2026 | $5.00 | $5.21 | $4.86 | $5.15 | 35,201 |
| 2/27/2026 | $5.28 | $5.28 | $4.87 | $5.05 | 66,800 |
| 2/26/2026 | $5.59 | $5.59 | $5.17 | $5.22 | 62,802 |
| 2/25/2026 | $5.28 | $5.75 | $5.17 | $5.61 | 102,500 |
| 2/24/2026 | $5.12 | $5.35 | $5.06 | $5.30 | 27,400 |
| 2/23/2026 | $5.39 | $5.39 | $4.92 | $5.15 | 124,197 |
| 2/20/2026 | $5.36 | $5.37 | $5.04 | $5.17 | 86,100 |