MLKN(MLKN)
MLKN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $20.50 | $21.00 | $20.36 | $20.77 | 589,512 |
| 10/7/2026 | $20.40 | $20.69 | $20.07 | $20.65 | 473,400 |
| 10/6/2026 | $21.19 | $21.31 | $20.66 | $20.72 | 635,700 |
| 10/5/2026 | $20.20 | $20.83 | $19.79 | $20.64 | 655,901 |
| 10/2/2026 | $20.59 | $20.75 | $20.12 | $20.24 | 584,387 |
| 10/1/2026 | $19.85 | $20.18 | $19.23 | $20.15 | 560,000 |
| 9/30/2026 | $20.13 | $20.14 | $19.61 | $19.66 | 550,352 |
| 9/29/2026 | $20.28 | $20.34 | $19.80 | $19.96 | 557,100 |
| 9/28/2026 | $19.88 | $20.30 | $19.80 | $20.28 | 541,803 |
| 9/25/2026 | $19.91 | $20.47 | $19.73 | $20.06 | 755,433 |
| 9/24/2026 | $19.96 | $20.29 | $19.30 | $19.91 | 806,020 |
| 9/23/2026 | $19.76 | $20.34 | $19.33 | $20.04 | 1.18M |
| 9/22/2026 | $20.66 | $21.59 | $20.06 | $20.29 | 1.55M |
| 9/21/2026 | $20.85 | $20.94 | $19.26 | $20.32 | 1.28M |
| 9/18/2026 | $21.10 | $21.10 | $20.36 | $20.66 | 1.67M |
| 9/17/2026 | $21.46 | $21.53 | $20.95 | $21.15 | 662,100 |
| 9/16/2026 | $21.04 | $21.36 | $20.73 | $20.97 | 555,851 |
| 9/15/2026 | $21.14 | $21.17 | $20.64 | $20.94 | 652,100 |
| 9/14/2026 | $21.32 | $21.47 | $21.03 | $21.26 | 400,064 |
| 9/11/2026 | $21.24 | $21.40 | $20.83 | $21.19 | 613,027 |
| 9/10/2026 | $21.45 | $21.96 | $20.72 | $20.80 | 681,701 |
| 9/9/2026 | $22.10 | $22.48 | $21.42 | $21.65 | 473,417 |
| 9/8/2026 | $22.72 | $22.92 | $22.08 | $22.21 | 593,514 |
| 9/4/2026 | $22.18 | $22.97 | $21.86 | $22.92 | 377,117 |
| 9/3/2026 | $22.63 | $22.72 | $21.79 | $22.39 | 702,200 |
| 9/2/2026 | $22.07 | $22.68 | $22.01 | $22.36 | 391,200 |
| 9/1/2026 | $22.45 | $22.61 | $21.92 | $22.00 | 704,003 |
| 8/31/2026 | $22.99 | $23.00 | $22.32 | $22.59 | 597,700 |
| 8/28/2026 | $23.43 | $23.73 | $23.05 | $23.13 | 649,700 |
| 8/27/2026 | $23.12 | $23.71 | $22.79 | $23.49 | 468,700 |
| 8/26/2026 | $23.42 | $23.80 | $22.97 | $23.33 | 568,425 |
| 8/25/2026 | $23.35 | $23.35 | $22.83 | $23.24 | 282,300 |
| 8/24/2026 | $23.03 | $23.50 | $22.88 | $23.16 | 749,900 |
| 8/21/2026 | $22.98 | $23.04 | $22.69 | $23.03 | 446,600 |
| 8/20/2026 | $22.73 | $23.24 | $22.40 | $22.76 | 502,200 |
| 8/19/2026 | $23.44 | $24.03 | $23.03 | $23.23 | 605,900 |
| 8/18/2026 | $23.26 | $23.66 | $22.80 | $23.19 | 505,900 |
| 8/17/2026 | $23.66 | $23.83 | $23.00 | $23.34 | 449,638 |
| 8/14/2026 | $23.68 | $24.03 | $23.45 | $23.83 | 434,600 |
| 8/13/2026 | $23.75 | $24.32 | $23.67 | $23.73 | 352,400 |
| 8/12/2026 | $23.80 | $24.19 | $23.17 | $24.03 | 434,076 |
| 8/11/2026 | $24.08 | $24.42 | $23.77 | $23.80 | 432,329 |
| 8/10/2026 | $24.15 | $24.48 | $23.66 | $24.08 | 454,700 |
| 8/7/2026 | $23.68 | $24.53 | $23.68 | $24.49 | 497,740 |
| 8/6/2026 | $23.98 | $23.98 | $23.49 | $23.68 | 592,900 |
| 8/5/2026 | $24.19 | $24.40 | $23.99 | $23.99 | 641,422 |
| 8/4/2026 | $24.27 | $24.71 | $24.06 | $24.44 | 928,900 |
| 8/3/2026 | $22.58 | $24.18 | $22.58 | $24.12 | 947,200 |
| 7/31/2026 | $22.18 | $22.53 | $21.91 | $22.52 | 515,138 |
| 7/30/2026 | $23.15 | $23.50 | $22.46 | $22.48 | 546,941 |
| 7/29/2026 | $23.23 | $23.53 | $22.83 | $22.91 | 627,900 |
| 7/28/2026 | $22.80 | $23.77 | $22.80 | $23.60 | 799,423 |
| 7/27/2026 | $22.20 | $22.92 | $22.20 | $22.56 | 568,700 |
| 7/24/2026 | $21.62 | $22.32 | $21.36 | $22.08 | 606,117 |
| 7/23/2026 | $21.62 | $21.88 | $21.30 | $21.46 | 1.04M |
| 7/22/2026 | $21.49 | $22.02 | $21.09 | $21.90 | 843,248 |
| 7/21/2026 | $21.53 | $21.86 | $20.27 | $21.18 | 863,026 |
| 7/20/2026 | $21.73 | $22.09 | $21.51 | $21.53 | 634,771 |
| 7/17/2026 | $21.39 | $22.29 | $21.37 | $21.82 | 775,536 |
| 7/16/2026 | $21.33 | $22.25 | $20.68 | $21.97 | 776,000 |
| 7/15/2026 | $20.50 | $21.60 | $20.34 | $21.25 | 698,703 |
| 7/14/2026 | $20.36 | $20.83 | $20.18 | $20.56 | 587,445 |
| 7/13/2026 | $20.36 | $20.53 | $20.18 | $20.27 | 548,333 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
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
