MLGF(MLGF)
MLGF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/13/2026 | $22.15 | $22.15 | $21.72 | $21.72 | 4,200 |
| 7/10/2026 | $21.61 | $22.49 | $21.57 | $22.49 | 5,430 |
| 7/9/2026 | $21.69 | $21.74 | $21.69 | $21.74 | 3,501 |
| 7/8/2026 | $21.76 | $21.96 | $21.76 | $21.77 | 3,101 |
| 7/7/2026 | $21.55 | $21.66 | $21.55 | $21.56 | 1,832 |
| 7/6/2026 | $21.52 | $21.63 | $21.52 | $21.52 | 710 |
| 7/2/2026 | $21.58 | $21.68 | $21.52 | $21.52 | 1,300 |
| 7/1/2026 | $21.51 | $21.55 | $21.42 | $21.55 | 1,800 |
| 6/30/2026 | $21.45 | $21.55 | $21.45 | $21.47 | 3,638 |
| 6/29/2026 | $21.49 | $21.63 | $21.49 | $21.63 | 2,546 |
| 6/26/2026 | $21.41 | $21.50 | $21.41 | $21.50 | 1,724 |
| 6/25/2026 | $21.50 | $21.50 | $21.47 | $21.50 | 3,200 |
| 6/24/2026 | $21.46 | $21.50 | $21.46 | $21.47 | 5,826 |
| 6/23/2026 | $21.68 | $21.68 | $21.45 | $21.49 | 6,519 |
| 6/22/2026 | $21.52 | $21.52 | $21.52 | $21.52 | 7,900 |
| 6/18/2026 | $21.81 | $21.81 | $21.81 | $21.81 | 6 |
| 6/17/2026 | $21.81 | $21.81 | $21.81 | $21.81 | 243 |
| 6/16/2026 | $21.75 | $21.75 | $21.75 | $21.75 | 1,000 |
| 6/15/2026 | $21.85 | $22.00 | $21.75 | $21.75 | 1,813 |
| 6/12/2026 | $22.00 | $22.00 | $21.75 | $21.75 | 5,800 |
| 6/11/2026 | $21.75 | $22.00 | $21.75 | $22.00 | 3,018 |
| 6/10/2026 | $21.76 | $21.85 | $21.74 | $21.85 | 710 |
| 6/9/2026 | $21.68 | $21.72 | $21.68 | $21.72 | 400 |
| 6/8/2026 | $21.66 | $21.68 | $21.65 | $21.65 | 1,300 |
| 6/5/2026 | $21.65 | $21.68 | $21.65 | $21.68 | 1,600 |
| 6/4/2026 | $21.65 | $21.67 | $21.60 | $21.60 | 7,428 |
| 6/3/2026 | $21.84 | $21.84 | $21.84 | $21.84 | 1,700 |
| 6/2/2026 | $21.80 | $21.80 | $21.70 | $21.70 | 3,100 |
| 6/1/2026 | $21.70 | $21.85 | $21.65 | $21.85 | 3,236 |
| 5/29/2026 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 5/28/2026 | $21.68 | $21.70 | $21.68 | $21.70 | 210 |
| 5/27/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 340 |
| 5/26/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 340 |
| 5/22/2026 | $21.98 | $22.00 | $21.65 | $22.00 | 700 |
| 5/21/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 2,200 |
| 5/20/2026 | $21.98 | $22.00 | $21.98 | $22.00 | 2,800 |
| 5/19/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 1,034 |
| 5/18/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 1,034 |
| 5/15/2026 | $22.24 | $22.24 | $21.95 | $22.00 | 1,200 |
| 5/14/2026 | $21.50 | $22.00 | $21.50 | $22.00 | 13,800 |
| 5/13/2026 | $21.51 | $21.51 | $21.28 | $21.28 | 2,400 |
| 5/12/2026 | $21.53 | $21.53 | $21.50 | $21.50 | 1,000 |
| 5/11/2026 | $21.50 | $21.64 | $21.50 | $21.64 | 200 |
| 5/8/2026 | $21.50 | $21.50 | $21.48 | $21.48 | 1,525 |
| 5/7/2026 | $21.80 | $21.80 | $21.50 | $21.50 | 33,500 |
| 5/6/2026 | $21.80 | $21.80 | $21.80 | $21.80 | 700 |
| 5/5/2026 | $21.63 | $21.80 | $21.63 | $21.80 | 1,600 |
| 5/4/2026 | $21.49 | $21.63 | $21.49 | $21.63 | 3,000 |