MLEC(MLEC)
MLEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $7.33 | $7.97 | $7.29 | $7.97 | 9,405 |
| 7/1/2026 | $7.40 | $8.00 | $7.20 | $7.73 | 6,207 |
| 6/30/2026 | $7.92 | $8.41 | $7.42 | $7.47 | 9,500 |
| 6/29/2026 | $8.33 | $8.33 | $7.99 | $8.09 | 6,700 |
| 6/26/2026 | $7.57 | $7.92 | $7.57 | $7.60 | 9,049 |
| 6/25/2026 | $7.87 | $8.20 | $7.52 | $7.68 | 8,849 |
| 6/24/2026 | $8.01 | $8.10 | $7.60 | $7.62 | 11,092 |
| 6/23/2026 | $8.20 | $8.41 | $8.00 | $8.00 | 19,637 |
| 6/22/2026 | $8.52 | $8.70 | $7.60 | $7.99 | 33,114 |
| 6/18/2026 | $7.78 | $8.69 | $7.24 | $8.18 | 70,300 |
| 6/17/2026 | $7.75 | $8.10 | $7.65 | $7.76 | 6,440 |
| 6/16/2026 | $7.33 | $7.90 | $7.33 | $7.86 | 7,140 |
| 6/15/2026 | $7.45 | $7.73 | $7.11 | $7.63 | 8,500 |
| 6/12/2026 | $7.40 | $7.99 | $7.17 | $7.65 | 7,508 |
| 6/11/2026 | $7.10 | $7.41 | $7.09 | $7.26 | 3,301 |
| 6/10/2026 | $7.13 | $7.36 | $6.95 | $7.25 | 23,417 |
| 6/9/2026 | $7.35 | $7.35 | $7.05 | $7.17 | 9,138 |
| 6/8/2026 | $7.69 | $7.69 | $7.00 | $7.14 | 10,415 |
| 6/5/2026 | $8.01 | $8.02 | $6.91 | $7.47 | 23,443 |
| 6/4/2026 | $8.96 | $9.04 | $7.51 | $8.04 | 129,800 |
| 6/3/2026 | $6.46 | $9.23 | $6.46 | $8.10 | 163,814 |
| 6/2/2026 | $6.85 | $7.25 | $6.65 | $6.83 | 26,300 |
| 6/1/2026 | $7.58 | $7.58 | $6.82 | $6.85 | 16,361 |
| 5/29/2026 | $7.55 | $8.08 | $7.31 | $7.53 | 36,547 |
| 5/28/2026 | $7.64 | $7.74 | $7.20 | $7.20 | 18,291 |
| 5/27/2026 | $7.18 | $7.57 | $7.18 | $7.25 | 6,900 |
| 5/26/2026 | $7.80 | $7.83 | $7.15 | $7.43 | 11,801 |
| 5/22/2026 | $7.50 | $7.79 | $7.30 | $7.77 | 6,412 |
| 5/21/2026 | $7.49 | $7.56 | $7.31 | $7.36 | 4,256 |
| 5/20/2026 | $7.74 | $7.74 | $7.39 | $7.44 | 7,902 |
| 5/19/2026 | $8.00 | $8.55 | $7.14 | $7.50 | 23,100 |
| 5/18/2026 | $8.82 | $9.19 | $8.21 | $8.32 | 25,907 |
| 5/15/2026 | $8.10 | $10.98 | $8.10 | $8.93 | 95,800 |
| 5/14/2026 | $8.60 | $8.92 | $7.95 | $8.48 | 13,300 |
| 5/13/2026 | $8.66 | $8.75 | $8.25 | $8.34 | 14,200 |
| 5/12/2026 | $8.10 | $8.79 | $7.96 | $8.79 | 23,420 |
| 5/11/2026 | $8.64 | $8.74 | $7.80 | $7.95 | 27,600 |
| 5/8/2026 | $8.93 | $8.99 | $7.99 | $8.90 | 24,330 |
| 5/7/2026 | $8.82 | $8.99 | $8.11 | $8.98 | 44,100 |
| 5/6/2026 | $9.00 | $9.66 | $8.62 | $8.92 | 43,369 |
| 5/5/2026 | $10.05 | $10.31 | $9.37 | $9.53 | 32,380 |
| 5/4/2026 | $9.65 | $10.58 | $8.69 | $10.45 | 36,468 |
| 5/1/2026 | $10.26 | $10.90 | $10.00 | $10.37 | 49,800 |
| 4/30/2026 | $8.67 | $11.70 | $8.67 | $11.25 | 210,423 |
| 4/29/2026 | $8.69 | $9.19 | $8.04 | $8.99 | 110,400 |
| 4/28/2026 | $8.69 | $9.46 | $7.40 | $8.60 | 2.99M |
| 4/27/2026 | $7.17 | $8.45 | $6.84 | $8.09 | 438,400 |
| 4/24/2026 | $7.24 | $7.86 | $7.24 | $7.27 | 10,726 |
| 4/23/2026 | $7.45 | $7.87 | $7.14 | $7.19 | 27,100 |
| 4/22/2026 | $7.17 | $7.31 | $7.00 | $7.31 | 2,500 |
| 4/21/2026 | $7.15 | $7.26 | $6.79 | $7.17 | 6,926 |
| 4/20/2026 | $7.26 | $7.40 | $7.23 | $7.28 | 3,959 |
| 4/17/2026 | $7.72 | $7.86 | $7.25 | $7.27 | 14,200 |
| 4/16/2026 | $7.47 | $7.85 | $7.25 | $7.85 | 4,644 |
| 4/15/2026 | $7.78 | $8.03 | $7.13 | $7.61 | 22,478 |
| 4/14/2026 | $7.75 | $8.50 | $7.75 | $7.94 | 9,900 |
| 4/13/2026 | $7.07 | $7.74 | $7.00 | $7.52 | 25,855 |
| 4/10/2026 | $7.82 | $7.99 | $7.11 | $7.11 | 32,100 |
| 4/9/2026 | $8.91 | $9.49 | $7.71 | $8.11 | 74,600 |
| 4/8/2026 | $10.66 | $10.90 | $8.83 | $9.02 | 87,400 |
| 4/7/2026 | $10.69 | $11.44 | $10.12 | $10.89 | 243,045 |
| 4/6/2026 | $8.69 | $11.76 | $8.06 | $11.44 | 10.59M |