MLR(MLR)
MLR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $54.41 | $55.43 | $53.02 | $54.54 | 122,300 |
| 8/6/2026 | $55.25 | $56.21 | $51.85 | $54.41 | 182,534 |
| 8/5/2026 | $50.53 | $51.55 | $49.57 | $50.83 | 92,644 |
| 8/4/2026 | $49.90 | $51.08 | $48.88 | $50.82 | 114,200 |
| 8/3/2026 | $50.76 | $51.82 | $50.14 | $50.22 | 67,507 |
| 7/31/2026 | $49.78 | $50.65 | $49.41 | $50.30 | 76,127 |
| 7/30/2026 | $50.84 | $50.84 | $49.53 | $49.93 | 68,000 |
| 7/29/2026 | $51.10 | $51.10 | $50.20 | $50.60 | 71,400 |
| 7/28/2026 | $51.31 | $52.13 | $51.03 | $51.28 | 70,129 |
| 7/27/2026 | $51.66 | $51.84 | $50.70 | $51.25 | 63,600 |
| 7/24/2026 | $50.79 | $52.15 | $50.79 | $51.39 | 65,731 |
| 7/23/2026 | $50.18 | $51.30 | $50.18 | $51.22 | 67,900 |
| 7/22/2026 | $49.88 | $50.71 | $49.88 | $50.60 | 53,500 |
| 7/21/2026 | $49.52 | $52.66 | $48.75 | $50.38 | 69,234 |
| 7/20/2026 | $49.67 | $49.67 | $49.22 | $49.61 | 42,900 |
| 7/17/2026 | $50.47 | $50.55 | $49.48 | $49.64 | 66,619 |
| 7/16/2026 | $49.41 | $50.77 | $49.04 | $50.54 | 53,020 |
| 7/15/2026 | $49.14 | $50.00 | $49.00 | $49.26 | 68,200 |
| 7/14/2026 | $49.08 | $49.50 | $48.57 | $49.02 | 105,100 |
| 7/13/2026 | $48.99 | $49.42 | $48.80 | $48.80 | 51,707 |
| 7/10/2026 | $47.97 | $49.33 | $47.97 | $48.99 | 59,001 |
| 7/9/2026 | $47.77 | $48.98 | $47.57 | $48.25 | 54,031 |
| 7/8/2026 | $47.47 | $49.07 | $46.76 | $47.94 | 60,805 |
| 7/7/2026 | $49.58 | $49.58 | $47.66 | $47.80 | 46,800 |
| 7/6/2026 | $49.17 | $50.51 | $48.38 | $49.18 | 52,700 |
| 7/2/2026 | $51.49 | $51.49 | $48.72 | $49.01 | 65,100 |
| 7/1/2026 | $51.13 | $51.40 | $50.38 | $50.93 | 67,300 |
| 6/30/2026 | $52.43 | $52.57 | $50.72 | $51.15 | 73,200 |
| 6/29/2026 | $52.60 | $52.77 | $50.72 | $52.38 | 82,600 |
| 6/26/2026 | $52.02 | $52.93 | $51.35 | $52.93 | 315,900 |
| 6/25/2026 | $50.70 | $52.62 | $50.70 | $52.33 | 88,000 |
| 6/24/2026 | $49.90 | $51.16 | $49.39 | $50.79 | 148,722 |
| 6/23/2026 | $49.69 | $50.35 | $49.25 | $49.61 | 112,326 |
| 6/22/2026 | $49.74 | $50.36 | $49.20 | $49.73 | 79,447 |
| 6/18/2026 | $49.02 | $50.19 | $48.27 | $49.77 | 99,900 |
| 6/17/2026 | $49.20 | $49.63 | $47.93 | $48.67 | 77,205 |
| 6/16/2026 | $49.30 | $49.88 | $48.68 | $49.11 | 62,115 |
| 6/15/2026 | $49.18 | $49.41 | $48.56 | $49.06 | 43,100 |
| 6/12/2026 | $49.18 | $49.61 | $48.61 | $48.61 | 37,000 |
| 6/11/2026 | $47.95 | $49.01 | $47.65 | $48.77 | 57,654 |
| 6/10/2026 | $49.20 | $49.20 | $47.78 | $47.80 | 63,800 |
| 6/9/2026 | $48.36 | $48.96 | $47.87 | $48.84 | 71,038 |
| 6/8/2026 | $48.02 | $49.33 | $47.87 | $47.87 | 72,000 |
| 6/5/2026 | $48.48 | $48.79 | $47.48 | $47.48 | 41,332 |
| 6/4/2026 | $48.66 | $48.81 | $47.77 | $48.54 | 50,614 |
| 6/3/2026 | $48.55 | $49.04 | $47.53 | $47.94 | 61,421 |
| 6/2/2026 | $46.95 | $48.79 | $46.67 | $48.79 | 63,400 |
| 6/1/2026 | $47.66 | $47.83 | $46.77 | $47.12 | 74,200 |
| 5/29/2026 | $48.64 | $48.96 | $47.91 | $47.91 | 71,051 |
| 5/28/2026 | $48.14 | $48.90 | $48.00 | $48.84 | 75,606 |
| 5/27/2026 | $47.57 | $48.50 | $47.37 | $48.48 | 70,700 |
| 5/26/2026 | $46.75 | $47.49 | $46.29 | $47.26 | 62,749 |
| 5/22/2026 | $46.53 | $47.67 | $46.48 | $46.56 | 50,129 |
| 5/21/2026 | $45.91 | $46.48 | $45.26 | $46.39 | 77,936 |
| 5/20/2026 | $46.56 | $47.28 | $46.16 | $46.38 | 104,100 |
| 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 |