MLYS(MLYS)
MLYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $25.80 | $26.06 | $24.95 | $25.78 | 979,503 |
| 7/31/2026 | $26.26 | $26.97 | $25.20 | $25.52 | 618,119 |
| 7/30/2026 | $26.09 | $26.35 | $25.74 | $26.19 | 568,100 |
| 7/29/2026 | $27.00 | $27.37 | $26.28 | $26.35 | 526,734 |
| 7/28/2026 | $27.51 | $27.89 | $26.48 | $26.95 | 564,800 |
| 7/27/2026 | $27.22 | $28.19 | $27.11 | $27.21 | 830,700 |
| 7/24/2026 | $27.03 | $27.98 | $26.47 | $26.71 | 648,900 |
| 7/23/2026 | $26.96 | $27.58 | $25.92 | $27.00 | 853,555 |
| 7/22/2026 | $27.32 | $27.51 | $26.85 | $27.01 | 506,900 |
| 7/21/2026 | $26.58 | $27.69 | $26.53 | $27.52 | 456,634 |
| 7/20/2026 | $27.06 | $27.17 | $26.46 | $26.71 | 501,005 |
| 7/17/2026 | $26.53 | $27.76 | $26.44 | $27.09 | 645,900 |
| 7/16/2026 | $27.10 | $27.28 | $26.53 | $27.08 | 782,726 |
| 7/15/2026 | $27.15 | $27.33 | $26.39 | $27.31 | 502,433 |
| 7/14/2026 | $27.59 | $27.81 | $27.03 | $27.28 | 567,548 |
| 7/13/2026 | $27.68 | $28.26 | $26.77 | $27.59 | 830,842 |
| 7/10/2026 | $28.86 | $28.90 | $27.69 | $28.38 | 727,700 |
| 7/9/2026 | $30.30 | $30.88 | $28.60 | $28.96 | 1.27M |
| 7/8/2026 | $30.03 | $30.50 | $29.61 | $30.40 | 995,400 |
| 7/7/2026 | $29.71 | $31.11 | $29.27 | $30.46 | 1.23M |
| 7/6/2026 | $27.55 | $29.97 | $27.01 | $29.12 | 1.72M |
| 7/2/2026 | $27.20 | $27.77 | $26.76 | $27.69 | 700,800 |
| 7/1/2026 | $26.72 | $27.93 | $26.52 | $26.89 | 1.36M |
| 6/30/2026 | $26.82 | $27.19 | $25.56 | $26.98 | 2.03M |
| 6/29/2026 | $26.62 | $27.12 | $26.04 | $26.88 | 1.61M |
| 6/26/2026 | $25.91 | $26.78 | $25.44 | $26.68 | 5.20M |
| 6/25/2026 | $25.54 | $26.77 | $25.54 | $26.34 | 946,800 |
| 6/24/2026 | $25.61 | $26.35 | $25.50 | $25.78 | 1.45M |
| 6/23/2026 | $25.03 | $26.30 | $24.55 | $25.61 | 1.38M |
| 6/22/2026 | $24.94 | $25.62 | $24.51 | $25.37 | 1.65M |
| 6/18/2026 | $25.58 | $25.99 | $24.52 | $24.63 | 4.06M |
| 6/17/2026 | $24.26 | $25.74 | $24.26 | $25.13 | 1.65M |
| 6/16/2026 | $23.98 | $24.25 | $23.29 | $23.99 | 1.43M |
| 6/15/2026 | $23.98 | $24.16 | $23.40 | $23.92 | 1.76M |
| 6/12/2026 | $23.93 | $24.20 | $23.26 | $23.62 | 1.82M |
| 6/11/2026 | $23.80 | $24.01 | $23.32 | $23.94 | 1.54M |
| 6/10/2026 | $24.01 | $25.02 | $23.72 | $23.76 | 1.05M |
| 6/9/2026 | $22.90 | $24.40 | $22.86 | $24.18 | 2.55M |
| 6/8/2026 | $23.76 | $23.80 | $22.30 | $22.50 | 2.02M |
| 6/5/2026 | $24.80 | $25.09 | $23.34 | $23.69 | 4.18M |
| 6/4/2026 | $25.15 | $25.94 | $24.95 | $25.05 | 2.70M |
| 6/3/2026 | $26.48 | $26.78 | $23.65 | $25.06 | 8.18M |
| 6/2/2026 | $30.70 | $30.70 | $28.82 | $28.85 | 728,549 |
| 6/1/2026 | $30.99 | $31.92 | $30.01 | $31.11 | 1.35M |
| 5/29/2026 | $31.63 | $32.14 | $30.97 | $31.50 | 1.09M |
| 5/28/2026 | $30.01 | $31.96 | $29.56 | $31.54 | 1.77M |
| 5/27/2026 | $30.32 | $30.42 | $29.40 | $30.01 | 1.16M |
| 5/26/2026 | $30.22 | $30.74 | $29.77 | $29.99 | 937,627 |
| 5/22/2026 | $30.47 | $30.56 | $29.66 | $29.85 | 787,000 |
| 5/21/2026 | $28.12 | $30.38 | $27.51 | $30.23 | 907,822 |
| 5/20/2026 | $26.50 | $28.50 | $26.50 | $28.43 | 4.31M |
| 5/19/2026 | $26.04 | $26.73 | $25.64 | $26.03 | 703,200 |
| 5/18/2026 | $27.50 | $27.55 | $26.05 | $26.39 | 967,700 |
| 5/15/2026 | $27.29 | $27.69 | $26.77 | $27.38 | 964,338 |
| 5/14/2026 | $26.81 | $27.29 | $26.01 | $27.27 | 708,515 |
| 5/13/2026 | $29.00 | $29.11 | $26.71 | $26.86 | 1.63M |
| 5/12/2026 | $29.60 | $29.60 | $28.75 | $29.26 | 426,631 |
| 5/11/2026 | $29.71 | $30.15 | $29.06 | $29.73 | 718,915 |
| 5/8/2026 | $29.12 | $30.00 | $28.57 | $29.54 | 894,900 |
| 5/7/2026 | $29.18 | $30.69 | $27.98 | $29.35 | 1.70M |
| 5/6/2026 | $29.41 | $30.71 | $28.96 | $30.12 | 1.00M |