MLR(MLR)
MLR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $46.88 | $47.37 | $46.16 | $46.38 | 83,377 |
| 5/19/2026 | $46.71 | $47.25 | $45.99 | $46.57 | 102,300 |
| 5/18/2026 | $46.65 | $47.86 | $46.65 | $46.95 | 74,100 |
| 5/15/2026 | $46.77 | $47.12 | $46.18 | $46.74 | 108,800 |
| 5/14/2026 | $46.95 | $48.09 | $46.95 | $47.32 | 132,248 |
| 5/13/2026 | $46.53 | $47.69 | $46.53 | $46.96 | 130,500 |
| 5/12/2026 | $48.02 | $48.02 | $46.72 | $46.73 | 97,337 |
| 5/11/2026 | $48.20 | $48.60 | $47.34 | $48.02 | 83,002 |
| 5/8/2026 | $47.71 | $48.81 | $47.48 | $48.07 | 69,700 |
| 5/7/2026 | $48.59 | $49.43 | $45.66 | $47.69 | 124,000 |
| 5/6/2026 | $49.80 | $49.89 | $47.84 | $48.87 | 133,319 |
| 5/5/2026 | $47.54 | $49.70 | $47.51 | $49.70 | 60,334 |
| 5/4/2026 | $47.78 | $48.22 | $46.93 | $47.60 | 67,400 |
| 5/1/2026 | $48.08 | $48.82 | $47.00 | $47.83 | 145,200 |
| 4/30/2026 | $46.64 | $48.01 | $46.40 | $47.99 | 160,609 |
| 4/29/2026 | $46.81 | $47.02 | $46.10 | $46.54 | 88,400 |
| 4/28/2026 | $48.38 | $48.38 | $46.89 | $46.95 | 60,300 |
| 4/27/2026 | $47.65 | $48.41 | $47.34 | $48.08 | 99,806 |
| 4/24/2026 | $47.38 | $48.21 | $46.34 | $47.59 | 55,400 |
| 4/23/2026 | $47.05 | $47.67 | $46.60 | $47.67 | 45,416 |
| 4/22/2026 | $47.19 | $47.46 | $46.37 | $46.77 | 53,717 |
| 4/21/2026 | $48.06 | $48.54 | $47.12 | $47.25 | 108,900 |
| 4/20/2026 | $47.43 | $48.46 | $46.91 | $48.09 | 116,500 |
| 4/17/2026 | $46.49 | $47.82 | $46.07 | $47.53 | 108,405 |
| 4/16/2026 | $46.55 | $47.59 | $45.95 | $46.30 | 106,312 |
| 4/15/2026 | $48.02 | $48.02 | $46.51 | $46.85 | 74,507 |
| 4/14/2026 | $48.50 | $48.84 | $48.00 | $48.38 | 60,800 |
| 4/13/2026 | $48.78 | $49.23 | $48.32 | $48.80 | 65,527 |
| 4/10/2026 | $48.52 | $49.02 | $48.09 | $48.90 | 100,554 |
| 4/9/2026 | $46.71 | $48.77 | $46.71 | $48.38 | 154,000 |
| 4/8/2026 | $46.96 | $47.49 | $46.28 | $46.98 | 99,134 |
| 4/7/2026 | $45.85 | $46.64 | $44.48 | $45.84 | 168,254 |
| 4/6/2026 | $45.32 | $46.98 | $43.03 | $45.83 | 139,900 |
| 4/2/2026 | $45.70 | $46.49 | $44.67 | $45.69 | 76,700 |
| 4/1/2026 | $45.63 | $46.62 | $44.90 | $45.92 | 62,800 |
| 3/31/2026 | $45.85 | $45.96 | $44.70 | $45.55 | 63,140 |
| 3/30/2026 | $45.23 | $45.77 | $44.65 | $45.42 | 101,800 |
| 3/27/2026 | $44.75 | $45.72 | $44.33 | $45.20 | 98,900 |
| 3/26/2026 | $44.94 | $45.70 | $44.92 | $44.92 | 64,505 |
| 3/25/2026 | $45.84 | $45.85 | $45.01 | $45.17 | 81,629 |
| 3/24/2026 | $44.10 | $45.93 | $44.10 | $45.26 | 81,141 |
| 3/23/2026 | $44.10 | $45.44 | $44.10 | $44.54 | 83,206 |
| 3/20/2026 | $43.84 | $44.14 | $42.98 | $43.15 | 318,800 |
| 3/19/2026 | $43.60 | $43.97 | $42.90 | $43.67 | 79,140 |
| 3/18/2026 | $43.51 | $45.54 | $43.06 | $43.79 | 139,400 |
| 3/17/2026 | $43.56 | $44.32 | $43.29 | $43.67 | 60,735 |
| 3/16/2026 | $44.08 | $44.21 | $43.44 | $43.45 | 63,600 |
| 3/13/2026 | $44.57 | $45.25 | $43.43 | $43.88 | 83,500 |
| 3/12/2026 | $44.00 | $44.70 | $43.50 | $44.56 | 78,800 |
| 3/11/2026 | $44.26 | $45.09 | $44.11 | $44.28 | 49,800 |
| 3/10/2026 | $44.55 | $45.73 | $44.44 | $44.67 | 102,132 |
| 3/9/2026 | $44.64 | $45.56 | $43.23 | $44.98 | 121,800 |
| 3/6/2026 | $46.75 | $47.68 | $45.53 | $45.96 | 67,810 |
| 3/5/2026 | $46.00 | $48.94 | $45.88 | $47.87 | 118,911 |
| 3/4/2026 | $43.50 | $44.98 | $43.33 | $44.98 | 80,030 |
| 3/3/2026 | $42.50 | $43.73 | $41.80 | $43.29 | 66,100 |
| 3/2/2026 | $41.86 | $43.23 | $41.31 | $43.00 | 79,400 |
| 2/27/2026 | $42.12 | $43.39 | $41.56 | $42.03 | 33,400 |
| 2/26/2026 | $42.32 | $43.18 | $42.07 | $42.40 | 37,900 |
| 2/25/2026 | $43.03 | $43.03 | $41.99 | $42.24 | 34,800 |
| 2/24/2026 | $42.05 | $43.28 | $41.98 | $42.61 | 34,320 |
| 2/23/2026 | $41.60 | $43.46 | $41.29 | $41.97 | 48,400 |
| 2/20/2026 | $42.79 | $43.74 | $42.49 | $43.50 | 54,600 |