MLTX(MLTX)
MLTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $16.83 | $18.49 | $16.75 | $18.47 | 920,940 |
| 5/20/2026 | $16.60 | $17.25 | $16.53 | $17.05 | 604,545 |
| 5/19/2026 | $16.36 | $16.69 | $15.76 | $16.37 | 1.01M |
| 5/18/2026 | $17.45 | $17.54 | $16.11 | $16.44 | 933,822 |
| 5/15/2026 | $18.26 | $18.26 | $17.50 | $17.55 | 585,600 |
| 5/14/2026 | $18.50 | $18.75 | $17.86 | $18.39 | 692,140 |
| 5/13/2026 | $18.25 | $18.58 | $18.02 | $18.41 | 1.19M |
| 5/12/2026 | $18.75 | $19.16 | $17.82 | $18.19 | 1.58M |
| 5/11/2026 | $18.24 | $21.00 | $17.84 | $18.84 | 3.34M |
| 5/8/2026 | $17.37 | $17.41 | $16.91 | $17.06 | 961,898 |
| 5/7/2026 | $17.51 | $17.61 | $16.88 | $17.20 | 765,300 |
| 5/6/2026 | $16.90 | $17.85 | $16.88 | $17.70 | 548,968 |
| 5/5/2026 | $17.60 | $18.00 | $16.97 | $17.01 | 701,400 |
| 5/4/2026 | $16.70 | $17.72 | $16.48 | $17.56 | 998,400 |
| 5/1/2026 | $16.43 | $16.85 | $16.06 | $16.73 | 859,561 |
| 4/30/2026 | $16.33 | $16.66 | $16.07 | $16.38 | 569,055 |
| 4/29/2026 | $16.50 | $16.59 | $16.01 | $16.11 | 561,028 |
| 4/28/2026 | $16.86 | $17.09 | $16.64 | $16.66 | 425,653 |
| 4/27/2026 | $17.25 | $17.63 | $16.74 | $16.85 | 480,457 |
| 4/24/2026 | $16.90 | $17.33 | $16.54 | $17.18 | 672,472 |
| 4/23/2026 | $17.19 | $17.48 | $16.78 | $16.93 | 640,099 |
| 4/22/2026 | $17.47 | $17.81 | $16.52 | $17.22 | 1.21M |
| 4/21/2026 | $17.86 | $18.05 | $17.12 | $17.22 | 729,890 |
| 4/20/2026 | $18.30 | $18.47 | $17.83 | $17.89 | 570,994 |
| 4/17/2026 | $18.30 | $18.57 | $18.13 | $18.34 | 859,713 |
| 4/16/2026 | $18.08 | $18.23 | $17.52 | $17.79 | 860,528 |
| 4/15/2026 | $18.61 | $19.02 | $17.87 | $18.02 | 1.08M |
| 4/14/2026 | $18.75 | $19.65 | $18.67 | $18.78 | 1.08M |
| 4/13/2026 | $17.84 | $18.71 | $17.84 | $18.43 | 728,900 |
| 4/10/2026 | $19.50 | $19.73 | $17.94 | $17.96 | 1.25M |
| 4/9/2026 | $18.46 | $19.49 | $18.34 | $19.41 | 1.70M |
| 4/8/2026 | $17.38 | $18.78 | $17.10 | $18.60 | 1.84M |
| 4/7/2026 | $16.92 | $17.39 | $16.51 | $17.08 | 1.08M |
| 4/6/2026 | $17.26 | $17.89 | $16.91 | $16.98 | 1.02M |
| 4/2/2026 | $16.29 | $17.53 | $16.02 | $17.36 | 1.69M |
| 4/1/2026 | $18.14 | $18.32 | $15.77 | $16.52 | 4.45M |
| 3/31/2026 | $17.24 | $19.00 | $17.22 | $18.64 | 3.02M |
| 3/30/2026 | $17.26 | $17.67 | $16.42 | $16.93 | 1.34M |
| 3/27/2026 | $17.68 | $17.89 | $17.19 | $17.32 | 479,019 |
| 3/26/2026 | $17.78 | $18.13 | $17.55 | $17.75 | 1.35M |
| 3/25/2026 | $16.93 | $18.03 | $16.88 | $18.02 | 710,328 |
| 3/24/2026 | $16.69 | $16.90 | $16.34 | $16.71 | 552,526 |
| 3/23/2026 | $16.99 | $17.32 | $16.50 | $16.87 | 776,526 |
| 3/20/2026 | $16.68 | $16.89 | $16.03 | $16.27 | 682,635 |
| 3/19/2026 | $17.20 | $17.20 | $16.36 | $16.68 | 905,400 |
| 3/18/2026 | $16.66 | $16.78 | $16.22 | $16.23 | 620,848 |
| 3/17/2026 | $16.69 | $17.18 | $16.45 | $16.77 | 604,433 |
| 3/16/2026 | $17.23 | $17.45 | $16.72 | $16.73 | 1.11M |
| 3/13/2026 | $17.14 | $17.79 | $17.06 | $17.13 | 679,107 |
| 3/12/2026 | $17.50 | $17.70 | $16.97 | $17.03 | 801,644 |
| 3/11/2026 | $18.76 | $19.34 | $17.74 | $17.84 | 825,609 |
| 3/10/2026 | $18.22 | $18.69 | $18.07 | $18.34 | 754,600 |
| 3/9/2026 | $18.00 | $18.80 | $17.93 | $18.32 | 925,262 |
| 3/6/2026 | $17.75 | $18.20 | $17.34 | $18.15 | 884,800 |
| 3/5/2026 | $17.97 | $18.33 | $17.70 | $18.02 | 762,552 |
| 3/4/2026 | $17.81 | $18.18 | $17.64 | $18.14 | 671,600 |
| 3/3/2026 | $17.45 | $17.92 | $17.16 | $17.69 | 829,900 |
| 3/2/2026 | $17.15 | $17.78 | $17.00 | $17.68 | 957,000 |
| 2/27/2026 | $17.49 | $17.86 | $17.25 | $17.51 | 1.03M |
| 2/26/2026 | $17.94 | $18.23 | $17.50 | $17.68 | 906,342 |
| 2/25/2026 | $18.10 | $19.00 | $17.96 | $18.22 | 1.37M |
| 2/24/2026 | $19.11 | $19.11 | $17.86 | $18.20 | 1.48M |
| 2/23/2026 | $18.77 | $19.49 | $17.78 | $18.68 | 3.15M |
| 2/20/2026 | $17.98 | $18.80 | $17.32 | $18.77 | 1.98M |