MLM(MLM)
MLM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $628.94 | $628.94 | $610.96 | $616.06 | 701,100 |
| 6/25/2026 | $624.57 | $642.18 | $617.62 | $628.94 | 536,600 |
| 6/24/2026 | $609.87 | $625.95 | $609.14 | $616.62 | 544,862 |
| 6/23/2026 | $604.06 | $612.55 | $600.46 | $604.18 | 280,031 |
| 6/22/2026 | $605.54 | $621.52 | $601.77 | $609.88 | 481,242 |
| 6/18/2026 | $599.80 | $616.61 | $595.11 | $609.12 | 1.13M |
| 6/17/2026 | $601.13 | $610.52 | $586.88 | $591.08 | 401,836 |
| 6/16/2026 | $593.57 | $607.00 | $593.57 | $603.57 | 747,828 |
| 6/15/2026 | $591.10 | $603.68 | $587.72 | $588.89 | 572,803 |
| 6/12/2026 | $572.18 | $578.74 | $565.00 | $577.33 | 473,504 |
| 6/11/2026 | $554.00 | $566.62 | $545.56 | $565.54 | 583,752 |
| 6/10/2026 | $576.74 | $576.74 | $552.36 | $552.87 | 391,247 |
| 6/9/2026 | $560.01 | $573.36 | $559.22 | $572.25 | 476,645 |
| 6/8/2026 | $572.00 | $573.61 | $553.58 | $553.98 | 490,276 |
| 6/5/2026 | $577.37 | $584.28 | $574.10 | $575.83 | 657,700 |
| 6/4/2026 | $584.37 | $591.96 | $578.81 | $580.86 | 344,600 |
| 6/3/2026 | $572.38 | $586.10 | $572.38 | $583.15 | 444,726 |
| 6/2/2026 | $565.80 | $580.54 | $564.33 | $576.93 | 494,497 |
| 6/1/2026 | $570.58 | $573.08 | $560.70 | $570.96 | 635,600 |
| 5/29/2026 | $574.70 | $592.22 | $574.70 | $581.64 | 1.22M |
| 5/28/2026 | $570.01 | $576.83 | $565.17 | $575.14 | 369,300 |
| 5/27/2026 | $567.26 | $576.36 | $565.67 | $574.39 | 602,500 |
| 5/26/2026 | $537.69 | $563.23 | $537.69 | $560.93 | 653,324 |
| 5/22/2026 | $542.43 | $543.82 | $528.90 | $536.48 | 520,830 |
| 5/21/2026 | $535.00 | $543.06 | $531.12 | $537.97 | 501,135 |
| 5/20/2026 | $531.42 | $542.54 | $527.31 | $541.98 | 646,154 |
| 5/19/2026 | $548.07 | $551.74 | $525.38 | $532.65 | 852,000 |
| 5/18/2026 | $557.84 | $563.23 | $555.08 | $555.78 | 572,100 |
| 5/15/2026 | $568.54 | $570.72 | $556.56 | $558.66 | 554,400 |
| 5/14/2026 | $579.59 | $584.68 | $575.04 | $575.23 | 353,898 |
| 5/13/2026 | $586.24 | $586.24 | $572.37 | $576.79 | 521,514 |
| 5/12/2026 | $585.83 | $586.96 | $577.68 | $581.14 | 481,600 |
| 5/11/2026 | $589.81 | $592.84 | $583.63 | $585.98 | 466,343 |
| 5/8/2026 | $602.87 | $602.87 | $589.45 | $590.38 | 337,047 |
| 5/7/2026 | $620.40 | $624.22 | $596.42 | $600.49 | 508,600 |
| 5/6/2026 | $616.19 | $622.12 | $610.77 | $615.48 | 410,807 |
| 5/5/2026 | $605.38 | $612.96 | $600.00 | $606.10 | 498,566 |
| 5/4/2026 | $605.45 | $611.89 | $599.50 | $603.29 | 679,243 |
| 5/1/2026 | $621.25 | $621.25 | $605.93 | $614.49 | 457,930 |
| 4/30/2026 | $608.49 | $624.23 | $594.85 | $619.07 | 901,736 |
| 4/29/2026 | $622.20 | $628.57 | $612.33 | $612.85 | 552,353 |
| 4/28/2026 | $609.53 | $616.63 | $600.02 | $614.04 | 607,448 |
| 4/27/2026 | $607.69 | $617.69 | $607.69 | $609.75 | 516,200 |
| 4/24/2026 | $613.28 | $621.71 | $609.69 | $615.30 | 235,451 |
| 4/23/2026 | $615.57 | $619.20 | $608.11 | $618.89 | 349,100 |
| 4/22/2026 | $622.80 | $626.47 | $609.49 | $610.64 | 477,342 |
| 4/21/2026 | $629.01 | $632.79 | $613.34 | $614.49 | 504,719 |
| 4/20/2026 | $619.02 | $629.47 | $617.95 | $627.35 | 311,500 |
| 4/17/2026 | $617.81 | $634.98 | $614.01 | $622.02 | 581,236 |
| 4/16/2026 | $618.06 | $620.98 | $606.23 | $607.98 | 690,000 |
| 4/15/2026 | $628.23 | $630.16 | $615.00 | $616.94 | 422,426 |
| 4/14/2026 | $636.37 | $638.25 | $630.61 | $630.80 | 276,175 |
| 4/13/2026 | $627.08 | $635.59 | $614.43 | $635.29 | 345,963 |
| 4/10/2026 | $625.50 | $632.42 | $624.16 | $631.53 | 304,300 |
| 4/9/2026 | $620.36 | $630.70 | $618.44 | $625.50 | 310,242 |
| 4/8/2026 | $618.36 | $626.74 | $618.36 | $624.36 | 433,748 |
| 4/7/2026 | $593.99 | $600.23 | $586.23 | $594.43 | 372,601 |
| 4/6/2026 | $594.93 | $599.40 | $588.87 | $598.48 | 278,400 |
| 4/2/2026 | $589.29 | $609.48 | $587.21 | $597.18 | 251,800 |
| 4/1/2026 | $593.57 | $606.53 | $592.28 | $598.92 | 383,701 |
| 3/31/2026 | $581.60 | $595.55 | $572.79 | $588.68 | 449,500 |