MLM(MLM)
MLM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $550.25 | $551.22 | $543.50 | $547.53 | 73,937 |
| 8/13/2026 | $547.01 | $551.65 | $541.42 | $544.76 | 397,739 |
| 8/12/2026 | $554.64 | $554.64 | $541.20 | $543.90 | 448,131 |
| 8/11/2026 | $549.05 | $559.03 | $546.93 | $553.67 | 325,600 |
| 8/10/2026 | $546.95 | $549.82 | $544.33 | $549.54 | 319,133 |
| 8/7/2026 | $543.88 | $554.79 | $535.86 | $548.57 | 453,700 |
| 8/6/2026 | $554.60 | $554.60 | $536.61 | $538.28 | 611,137 |
| 8/5/2026 | $556.64 | $561.88 | $553.03 | $553.37 | 488,706 |
| 8/4/2026 | $547.84 | $556.24 | $538.51 | $555.82 | 646,500 |
| 8/3/2026 | $530.01 | $546.54 | $530.01 | $542.27 | 768,156 |
| 7/31/2026 | $536.20 | $539.68 | $523.48 | $525.14 | 1.03M |
| 7/30/2026 | $563.45 | $577.09 | $535.90 | $540.00 | 1.21M |
| 7/29/2026 | $587.38 | $588.00 | $567.44 | $569.66 | 805,865 |
| 7/28/2026 | $577.50 | $585.62 | $570.85 | $583.67 | 712,300 |
| 7/27/2026 | $571.12 | $576.46 | $566.84 | $572.03 | 536,400 |
| 7/24/2026 | $549.68 | $562.39 | $547.88 | $559.60 | 511,927 |
| 7/23/2026 | $546.99 | $552.60 | $539.96 | $546.87 | 630,328 |
| 7/22/2026 | $550.65 | $558.23 | $548.69 | $550.66 | 479,200 |
| 7/21/2026 | $550.79 | $557.88 | $546.64 | $547.33 | 405,010 |
| 7/20/2026 | $567.88 | $567.88 | $548.17 | $553.62 | 683,671 |
| 7/17/2026 | $572.42 | $584.81 | $561.41 | $562.59 | 440,300 |
| 7/16/2026 | $569.00 | $580.24 | $569.00 | $576.93 | 340,832 |
| 7/15/2026 | $568.95 | $575.25 | $566.99 | $569.32 | 414,181 |
| 7/14/2026 | $576.54 | $586.06 | $572.32 | $573.75 | 403,119 |
| 7/13/2026 | $576.68 | $582.24 | $567.82 | $569.35 | 373,500 |
| 7/10/2026 | $575.22 | $581.82 | $569.38 | $577.72 | 451,000 |
| 7/9/2026 | $568.61 | $576.41 | $565.53 | $571.90 | 497,363 |
| 7/8/2026 | $584.74 | $588.22 | $566.86 | $570.00 | 744,516 |
| 7/7/2026 | $606.54 | $606.54 | $587.46 | $594.17 | 701,601 |
| 7/6/2026 | $602.31 | $607.19 | $597.49 | $605.30 | 705,220 |
| 7/2/2026 | $584.89 | $600.95 | $582.11 | $599.42 | 716,200 |
| 7/1/2026 | $571.10 | $582.38 | $562.00 | $579.24 | 783,308 |
| 6/30/2026 | $587.52 | $590.04 | $571.08 | $576.70 | 1.22M |
| 6/29/2026 | $582.07 | $594.45 | $573.24 | $581.23 | 1.34M |
| 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 |