MLGF(MLGF)
MLGF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $22.03 | $22.09 | $22.02 | $22.02 | 700 |
| 10/8/2026 | $22.02 | $22.09 | $22.02 | $22.09 | 2,100 |
| 10/7/2026 | $22.01 | $22.04 | $22.01 | $22.04 | 4,400 |
| 10/6/2026 | $22.00 | $22.02 | $22.00 | $22.00 | 13,822 |
| 10/5/2026 | $22.40 | $22.40 | $22.40 | $22.40 | 214 |
| 10/2/2026 | $22.15 | $22.24 | $22.15 | $22.24 | 200 |
| 10/1/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 22,100 |
| 9/30/2026 | $22.00 | $22.01 | $22.00 | $22.01 | 2,400 |
| 9/29/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 2,300 |
| 9/28/2026 | $22.00 | $22.14 | $22.00 | $22.00 | 5,140 |
| 9/25/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 2,445 |
| 9/24/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 2,509 |
| 9/23/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 3,023 |
| 9/22/2026 | $22.15 | $22.24 | $22.10 | $22.24 | 5,938 |
| 9/21/2026 | $22.03 | $22.03 | $22.02 | $22.02 | 1,000 |
| 9/18/2026 | $22.00 | $22.01 | $22.00 | $22.01 | 300 |
| 9/17/2026 | $22.00 | $22.11 | $22.00 | $22.04 | 2,105 |
| 9/16/2026 | $22.15 | $22.15 | $22.00 | $22.00 | 11,342 |
| 9/15/2026 | $22.62 | $22.62 | $22.00 | $22.41 | 4,023 |
| 9/14/2026 | $22.31 | $22.31 | $22.31 | $22.31 | 300 |
| 9/11/2026 | $22.46 | $22.46 | $22.46 | $22.46 | 35 |
| 9/10/2026 | $22.46 | $22.46 | $22.46 | $22.46 | 35 |
| 9/9/2026 | $22.46 | $22.46 | $22.46 | $22.46 | 100 |
| 9/8/2026 | $22.52 | $22.52 | $22.50 | $22.50 | 400 |
| 9/4/2026 | $22.47 | $22.47 | $22.47 | $22.47 | 1,500 |
| 9/3/2026 | $22.47 | $22.47 | $22.47 | $22.47 | 1,500 |
| 9/2/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 2,614 |
| 9/1/2026 | $22.20 | $22.75 | $22.20 | $22.50 | 2,816 |
| 8/31/2026 | $22.45 | $22.45 | $22.45 | $22.45 | 372 |
| 8/28/2026 | $22.45 | $22.45 | $22.45 | $22.45 | 400 |
| 8/27/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 1,000 |
| 8/26/2026 | $22.53 | $22.53 | $22.50 | $22.50 | 1,918 |
| 8/25/2026 | $22.55 | $22.55 | $22.55 | $22.55 | 200 |
| 8/24/2026 | $22.55 | $22.55 | $22.55 | $22.55 | 500 |
| 8/21/2026 | $23.45 | $23.45 | $23.45 | $23.45 | 200 |
| 8/20/2026 | $22.52 | $22.52 | $22.52 | $22.52 | 1,921 |
| 8/19/2026 | $22.51 | $22.52 | $22.50 | $22.52 | 2,700 |
| 8/18/2026 | $22.69 | $22.69 | $22.69 | $22.69 | 300 |
| 8/17/2026 | $22.37 | $22.37 | $22.37 | $22.37 | 436 |
| 8/14/2026 | $22.34 | $22.34 | $22.23 | $22.25 | 15,427 |
| 8/13/2026 | $22.30 | $22.30 | $21.71 | $21.71 | 23,600 |
| 8/12/2026 | $22.04 | $22.04 | $22.04 | $22.04 | 2,000 |
| 8/11/2026 | $22.06 | $22.06 | $22.06 | $22.06 | 5,489 |
| 8/10/2026 | $22.10 | $22.10 | $22.06 | $22.06 | 5,500 |
| 8/7/2026 | $21.91 | $22.08 | $21.86 | $21.86 | 1,800 |
| 8/6/2026 | $22.25 | $22.25 | $21.89 | $21.89 | 229 |
| 8/5/2026 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 8/4/2026 | $21.95 | $22.30 | $21.95 | $22.30 | 1,917 |
| 8/3/2026 | $21.95 | $21.95 | $21.95 | $21.95 | 300 |
| 7/31/2026 | $22.00 | $22.15 | $22.00 | $22.15 | 400 |
| 7/30/2026 | $22.01 | $22.20 | $21.65 | $21.70 | 3,700 |
| 7/29/2026 | $22.24 | $22.55 | $22.24 | $22.40 | 1,640 |
| 7/28/2026 | $22.24 | $22.24 | $22.20 | $22.24 | 1,900 |
| 7/27/2026 | $22.00 | $22.43 | $21.76 | $22.40 | 14,700 |
| 7/24/2026 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 7/23/2026 | $21.72 | $22.00 | $21.72 | $22.00 | 2,818 |
| 7/22/2026 | $22.08 | $22.08 | $21.70 | $22.00 | 8,207 |
| 7/21/2026 | $22.40 | $22.51 | $21.80 | $22.50 | 3,100 |
| 7/20/2026 | $22.69 | $23.05 | $22.56 | $22.65 | 3,944 |
| 7/17/2026 | $22.40 | $23.05 | $22.10 | $22.10 | 7,540 |
| 7/16/2026 | $21.58 | $22.50 | $21.58 | $22.34 | 4,725 |
| 7/15/2026 | $21.68 | $22.00 | $21.58 | $22.00 | 9,600 |
| 7/14/2026 | $21.90 | $21.90 | $21.57 | $21.57 | 4,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
