MLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.64	35.64	34.51	35.39	35.39	-1.80%	1,833
Nov 12, 2026	35.76	36.45	35.76	36.04	36.04	-4.80%	2,597
Nov 11, 2026	37.59	38.26	37.59	37.86	37.86	6.99%	3,200
Nov 10, 2026	35.40	35.98	35.32	35.38	35.38	-3.77%	2,075
Nov 9, 2026	35.77	36.77	35.76	36.77	36.77	7.50%	4,782
Nov 6, 2026	34.85	34.85	34.14	34.20	34.20	6.39%	7,639
Nov 5, 2026	35.50	35.80	31.18	32.15	32.15	-21.46%	40,479
Nov 4, 2026	41.08	41.46	40.75	40.94	40.93	-2.07%	8,802
Nov 3, 2026	42.13	42.13	41.80	41.80	41.80	-1.66%	1,389
Nov 2, 2026	43.55	43.56	42.51	42.51	42.51	-1.10%	2,375
Oct 30, 2026	43.61	43.61	42.49	42.98	42.98	-9.63%	1,359
Oct 29, 2026	47.24	47.81	47.24	47.56	47.56	-1.36%	475
Oct 28, 2026	47.68	48.21	47.57	48.21	48.21	4.13%	3,929
Oct 27, 2026	45.97	46.33	45.97	46.30	46.30	4.23%	1,953
Oct 26, 2026	44.40	44.42	44.40	44.42	44.42	1.39%	677
Oct 23, 2026	43.40	43.81	43.30	43.81	43.81	-1.17%	2,680
Oct 22, 2026	46.70	46.70	44.33	44.33	44.33	-7.16%	10,807
Oct 21, 2026	47.61	47.85	47.59	47.75	47.75	2.70%	1,250
Oct 20, 2026	45.91	46.49	45.72	46.49	46.49	-0.41%	1,944
Oct 19, 2026	47.44	47.44	46.68	46.68	46.68	-0.53%	4,081
Oct 16, 2026	47.85	48.05	46.82	46.93	46.93	-4.03%	16,730
Oct 15, 2026	48.80	48.97	47.60	48.90	48.90	-5.74%	17,198
Oct 14, 2026	52.80	52.85	51.88	51.88	51.88	-1.86%	2,412
Oct 13, 2026	52.84	52.86	52.40	52.86	52.86	-2.88%	2,337
Oct 12, 2026	55.31	55.31	54.29	54.43	54.43	-2.24%	5,256
Oct 9, 2026	55.67	55.68	55.64	55.68	55.68	0.01%	938
Oct 8, 2026	56.50	56.50	55.51	55.68	55.67	-4.24%	4,541
Oct 7, 2026	57.51	58.22	57.29	58.14	58.14	-1.51%	2,406
Oct 6, 2026	59.34	59.69	59.00	59.04	59.04	1.84%	23,240
Oct 5, 2026	57.73	58.15	57.71	57.97	57.97	1.08%	4,868
Oct 2, 2026	57.31	57.80	57.02	57.35	57.35	4.37%	4,176
Oct 1, 2026	54.08	54.95	54.08	54.95	54.95	6.03%	17,481
Sep 30, 2026	52.30	52.48	51.76	51.83	51.83	-2.54%	4,003
Sep 29, 2026	52.46	53.17	52.46	53.17	53.17	1.76%	2,686
Sep 28, 2026	52.60	52.60	51.75	52.25	52.25	-1.37%	3,566
Sep 25, 2026	52.41	53.01	52.08	52.98	52.98	3.11%	3,162
Sep 24, 2026	51.40	51.40	51.26	51.38	51.38	-0.10%	975
Sep 23, 2026	52.51	52.51	51.36	51.44	51.43	-3.21%	6,571
Sep 22, 2026	52.92	53.23	52.90	53.14	53.14	0.98%	3,251
Sep 21, 2026	51.99	52.77	51.79	52.63	52.63	4.09%	17,979
Sep 18, 2026	50.20	50.56	50.16	50.56	50.56	0.54%	2,331
Sep 17, 2026	50.68	50.79	50.19	50.29	50.29	-0.55%	5,878
Sep 16, 2026	51.74	51.74	50.50	50.57	50.56	1.62%	9,819
Sep 15, 2026	49.89	49.94	49.31	49.76	49.76	2.19%	6,608
Sep 14, 2026	48.51	49.33	48.28	48.69	48.69	-4.55%	4,074
Sep 11, 2026	51.14	51.25	51.01	51.01	51.01	-	1,305