MLG.AX(MLG.AX)
MLG.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $0.71 | $0.73 | $0.70 | $0.73 | 192,984 |
| 7/28/2026 | $0.70 | $0.70 | $0.68 | $0.68 | 68,124 |
| 7/27/2026 | $0.69 | $0.70 | $0.69 | $0.70 | 100,800 |
| 7/24/2026 | $0.68 | $0.68 | $0.68 | $0.68 | 41,971 |
| 7/23/2026 | $0.69 | $0.69 | $0.69 | $0.69 | - |
| 7/22/2026 | $0.70 | $0.70 | $0.69 | $0.69 | 5,001 |
| 7/21/2026 | $0.70 | $0.70 | $0.69 | $0.70 | 45,782 |
| 7/20/2026 | $0.67 | $0.70 | $0.65 | $0.69 | 121,956 |
| 7/17/2026 | $0.65 | $0.68 | $0.65 | $0.66 | 337,023 |
| 7/16/2026 | $0.66 | $0.66 | $0.64 | $0.65 | 188,732 |
| 7/15/2026 | $0.67 | $0.67 | $0.65 | $0.66 | 67,127 |
| 7/14/2026 | $0.66 | $0.66 | $0.65 | $0.65 | 483,901 |
| 7/13/2026 | $0.68 | $0.68 | $0.66 | $0.66 | 126,541 |
| 7/10/2026 | $0.69 | $0.70 | $0.68 | $0.69 | 474,919 |
| 7/9/2026 | $0.72 | $0.72 | $0.69 | $0.69 | 156,624 |
| 7/8/2026 | $0.72 | $0.72 | $0.71 | $0.72 | 304,854 |
| 7/7/2026 | $0.74 | $0.74 | $0.72 | $0.72 | 41,089 |
| 7/6/2026 | $0.72 | $0.74 | $0.72 | $0.72 | 107,041 |
| 7/3/2026 | $0.72 | $0.73 | $0.72 | $0.73 | 174,454 |
| 7/2/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 45,849 |
| 7/1/2026 | $0.77 | $0.77 | $0.68 | $0.71 | 201,480 |
| 6/30/2026 | $0.73 | $0.79 | $0.73 | $0.77 | 229,801 |
| 6/29/2026 | $0.73 | $0.73 | $0.68 | $0.70 | 125,745 |
| 6/26/2026 | $0.75 | $0.75 | $0.73 | $0.73 | 25,285 |
| 6/25/2026 | $0.77 | $0.77 | $0.75 | $0.75 | 117,038 |
| 6/24/2026 | $0.79 | $0.79 | $0.76 | $0.76 | 70,181 |
| 6/23/2026 | $0.76 | $0.77 | $0.76 | $0.77 | 99,334 |
| 6/22/2026 | $0.76 | $0.77 | $0.76 | $0.77 | 42,515 |
| 6/19/2026 | $0.77 | $0.77 | $0.76 | $0.76 | 43,256 |
| 6/18/2026 | $0.74 | $0.78 | $0.74 | $0.77 | 218,147 |
| 6/17/2026 | $0.74 | $0.74 | $0.74 | $0.74 | 98,425 |
| 6/16/2026 | $0.74 | $0.75 | $0.74 | $0.74 | 60,014 |
| 6/15/2026 | $0.73 | $0.75 | $0.72 | $0.73 | 68,570 |
| 6/12/2026 | $0.72 | $0.73 | $0.72 | $0.73 | 85,950 |
| 6/11/2026 | $0.72 | $0.72 | $0.72 | $0.72 | 27,866 |
| 6/10/2026 | $0.72 | $0.72 | $0.72 | $0.72 | 114,822 |
| 6/9/2026 | $0.72 | $0.73 | $0.72 | $0.72 | 105,737 |
| 6/5/2026 | $0.72 | $0.74 | $0.72 | $0.72 | 218,015 |
| 6/4/2026 | $0.69 | $0.73 | $0.69 | $0.72 | 149,851 |
| 6/3/2026 | $0.70 | $0.71 | $0.69 | $0.69 | 58,866 |
| 6/2/2026 | $0.70 | $0.71 | $0.69 | $0.69 | 125,361 |
| 6/1/2026 | $0.69 | $0.70 | $0.68 | $0.70 | 138,403 |
| 5/29/2026 | $0.65 | $0.71 | $0.65 | $0.69 | 169,185 |
| 5/28/2026 | $0.68 | $0.68 | $0.65 | $0.65 | 268,296 |
| 5/27/2026 | $0.69 | $0.69 | $0.67 | $0.69 | 120,207 |
| 5/26/2026 | $0.69 | $0.69 | $0.68 | $0.69 | 128,211 |
| 5/25/2026 | $0.69 | $0.70 | $0.69 | $0.69 | 32,984 |
| 5/22/2026 | $0.72 | $0.72 | $0.69 | $0.70 | 154,258 |
| 5/21/2026 | $0.73 | $0.73 | $0.71 | $0.71 | 144,331 |
| 5/20/2026 | $0.74 | $0.74 | $0.71 | $0.73 | 100,102 |
| 5/19/2026 | $0.77 | $0.77 | $0.74 | $0.74 | 127,238 |
| 5/18/2026 | $0.79 | $0.79 | $0.76 | $0.76 | 25,088 |
| 5/15/2026 | $0.80 | $0.81 | $0.78 | $0.79 | 102,624 |
| 5/14/2026 | $0.82 | $0.82 | $0.79 | $0.79 | 21,138 |
| 5/13/2026 | $0.81 | $0.83 | $0.78 | $0.82 | 2.02M |
| 5/12/2026 | $0.79 | $0.81 | $0.77 | $0.81 | 738,556 |
| 5/11/2026 | $0.80 | $0.80 | $0.74 | $0.78 | 563,850 |
| 5/8/2026 | $0.76 | $0.83 | $0.76 | $0.79 | 502,147 |
| 5/7/2026 | $0.73 | $0.77 | $0.73 | $0.77 | 311,981 |
| 5/6/2026 | $0.73 | $0.77 | $0.72 | $0.75 | 441,451 |
| 5/5/2026 | $0.75 | $0.75 | $0.72 | $0.73 | 314,197 |
| 5/4/2026 | $0.78 | $0.78 | $0.73 | $0.73 | 155,728 |
| 5/1/2026 | $0.74 | $0.78 | $0.74 | $0.78 | 181,997 |
| 4/30/2026 | $0.72 | $0.74 | $0.71 | $0.74 | 227,968 |