MMLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.40	32.40	31.35	31.35	31.35	-3.28%	39,883
Feb 20, 2025	32.70	32.70	32.19	32.41	32.41	-1.35%	15,580
Feb 19, 2025	32.99	32.99	32.85	32.86	32.86	-0.63%	5,182
Feb 18, 2025	33.23	33.23	32.98	33.07	33.07	-0.16%	5,221
Feb 14, 2025	33.01	33.12	32.86	33.12	33.12	0.56%	9,284
Feb 13, 2025	32.70	32.94	32.62	32.94	32.94	1.44%	3,264
Feb 12, 2025	32.20	32.51	32.08	32.47	32.47	-0.12%	5,159
Feb 11, 2025	32.47	32.54	32.34	32.51	32.51	-0.40%	4,323
Feb 10, 2025	32.42	32.68	32.42	32.64	32.64	1.23%	6,315
Feb 7, 2025	32.53	32.53	32.24	32.24	32.24	-0.54%	1,081
Feb 6, 2025	32.39	32.42	32.23	32.42	32.42	0.40%	3,786
Feb 5, 2025	32.01	32.29	32.01	32.29	32.29	0.62%	10,633
Feb 4, 2025	32.06	32.09	31.99	32.09	32.09	1.29%	10,158
Feb 3, 2025	31.27	31.85	31.27	31.68	31.68	-0.60%	9,424
Jan 31, 2025	32.31	32.43	31.87	31.87	31.87	-	52,300
Jan 30, 2025	31.86	31.96	31.69	31.87	31.87	0.25%	9,089
Jan 29, 2025	31.93	31.93	31.58	31.79	31.79	-0.68%	10,319
Jan 28, 2025	31.70	32.07	31.68	32.01	32.01	2.77%	4,443
Jan 27, 2025	30.96	31.34	30.96	31.15	31.15	-2.64%	9,773
Jan 24, 2025	32.12	32.21	31.90	31.99	31.99	-0.18%	74,692
Jan 23, 2025	31.79	32.05	31.72	32.05	32.05	0.53%	11,288
Jan 22, 2025	31.81	31.98	31.80	31.88	31.88	1.82%	13,182
Jan 21, 2025	31.12	31.36	31.12	31.31	31.31	1.18%	3,930
Jan 17, 2025	31.07	31.07	30.94	30.94	30.94	1.06%	2,407
Jan 16, 2025	30.87	30.88	30.61	30.62	30.62	-0.23%	8,699
Jan 15, 2025	30.71	30.73	30.54	30.69	30.69	2.20%	4,740
Jan 14, 2025	30.32	30.32	29.83	30.03	30.03	0.08%	7,966
Jan 13, 2025	29.73	30.01	29.61	30.01	30.01	-0.64%	46,125
Jan 10, 2025	30.08	30.39	30.07	30.20	30.20	-1.60%	13,567
Jan 8, 2025	30.64	30.75	30.48	30.69	30.69	0.20%	3,465
Jan 7, 2025	31.28	31.28	30.61	30.63	30.63	-2.05%	3,876
Jan 6, 2025	31.37	31.45	31.21	31.27	31.27	1.04%	7,950
Jan 3, 2025	30.78	30.95	30.65	30.95	30.95	1.98%	9,301
Jan 2, 2025	30.43	30.43	30.22	30.35	30.35	0.46%	6,545
Dec 31, 2024	30.50	30.50	30.20	30.21	30.21	-1.15%	6,614
Dec 30, 2024	30.55	30.69	30.55	30.56	30.56	-0.93%	7,190
Dec 27, 2024	31.08	31.08	30.62	30.85	30.85	-1.46%	1,390
Dec 26, 2024	31.27	31.34	31.27	31.31	31.31	-0.09%	2,120
Dec 24, 2024	31.19	31.34	31.19	31.34	31.34	1.00%	3,672
Dec 23, 2024	30.93	31.03	30.73	31.03	31.03	0.60%	7,672
Dec 20, 2024	30.33	31.07	30.24	30.84	30.84	1.35%	21,151
Dec 19, 2024	30.76	30.76	30.43	30.43	30.43	-0.03%	7,034
Dec 18, 2024	31.81	31.81	30.44	30.44	30.44	-4.04%	19,654
Dec 17, 2024	31.75	31.81	31.55	31.72	31.72	-0.27%	8,166
Dec 16, 2024	31.60	31.86	31.59	31.81	31.81	0.92%	7,708
Dec 13, 2024	31.50	31.54	31.39	31.52	31.52	-0.43%	5,052
Dec 12, 2024	31.73	31.79	31.62	31.65	31.65	-0.56%	9,695
Dec 11, 2024	31.53	31.88	31.53	31.83	31.83	1.79%	7,696
Dec 10, 2024	31.61	31.71	31.18	31.27	31.27	-0.89%	5,969
Dec 9, 2024	31.80	31.80	31.54	31.55	31.55	-1.06%	3,146
Dec 6, 2024	31.77	31.93	31.77	31.89	31.89	0.85%	4,534
Dec 5, 2024	31.78	31.78	31.62	31.62	31.62	-0.50%	7,381
Dec 4, 2024	31.38	31.80	31.38	31.78	31.78	2.12%	7,593
Dec 3, 2024	30.96	31.12	30.90	31.12	31.12	0.58%	8,850
Dec 2, 2024	30.91	30.96	30.89	30.94	30.94	0.79%	4,207
Nov 29, 2024	30.71	30.71	30.70	30.70	30.70	0.64%	2,308
Nov 27, 2024	30.45	30.52	30.45	30.50	30.50	-0.77%	3,495
Nov 26, 2024	30.73	30.77	30.67	30.74	30.74	0.53%	3,874
Nov 25, 2024	30.70	30.72	30.45	30.58	30.58	0.34%	8,060
Nov 22, 2024	30.40	30.49	30.36	30.48	30.48	0.31%	31,964
Nov 21, 2024	30.39	30.46	30.07	30.38	30.38	1.20%	10,619
Nov 20, 2024	30.09	30.09	29.78	30.02	30.02	-0.23%	6,476
Nov 19, 2024	29.54	30.09	29.54	30.09	30.09	1.42%	7,477
Nov 18, 2024	29.63	29.78	29.62	29.67	29.67	0.17%	6,423
Nov 15, 2024	30.12	30.12	29.55	29.62	29.62	-2.47%	4,633
Nov 14, 2024	30.53	30.54	30.34	30.37	30.37	-0.62%	16,663
Nov 13, 2024	30.62	30.73	30.54	30.56	30.56	0.39%	8,752
Nov 12, 2024	30.36	30.52	30.36	30.44	30.44	1.03%	12,948
Nov 11, 2024	30.05	30.13	29.98	30.13	30.13	0.57%	5,817
Nov 8, 2024	29.95	29.99	29.86	29.96	29.96	-0.18%	74,501
Nov 7, 2024	29.94	30.05	29.94	30.01	30.01	1.52%	3,769
Nov 6, 2024	29.34	29.57	29.30	29.57	29.57	2.20%	1,479
Nov 5, 2024	28.68	28.94	28.68	28.93	28.93	1.19%	7,370
Nov 4, 2024	28.68	28.70	28.59	28.59	28.59	-0.26%	6,420
Nov 1, 2024	28.68	28.82	28.67	28.67	28.67	1.00%	5,150
Oct 31, 2024	28.51	28.51	28.37	28.38	28.38	-2.71%	10,684
Oct 30, 2024	29.18	29.36	29.12	29.17	29.17	-0.51%	8,537
Oct 29, 2024	29.15	29.38	29.15	29.32	29.32	0.79%	9,575
Oct 28, 2024	29.26	29.27	29.09	29.09	29.09	0.17%	26,325
Oct 25, 2024	29.07	29.33	29.04	29.04	29.04	0.14%	14,138
Oct 24, 2024	29.02	29.02	28.97	29.00	29.00	0.62%	4,716
Oct 23, 2024	29.08	29.11	28.70	28.82	28.82	-1.40%	14,936
Oct 22, 2024	29.13	29.27	29.05	29.23	29.23	-	28,898
Oct 21, 2024	29.14	29.23	28.98	29.23	29.23	0.24%	3,713
Oct 18, 2024	29.03	29.16	29.03	29.16	29.16	0.80%	12,082
Oct 17, 2024	28.96	29.07	28.92	28.93	28.93	0.03%	5,104
Oct 16, 2024	28.92	28.94	28.81	28.92	28.92	0.07%	4,101
Oct 15, 2024	29.48	29.48	28.84	28.90	28.90	-1.73%	10,645
Oct 14, 2024	29.39	29.47	29.39	29.41	29.41	0.93%	10,740
Oct 11, 2024	29.00	29.17	29.00	29.14	29.14	0.55%	3,065
Oct 10, 2024	28.79	29.00	28.78	28.98	28.98	0.38%	4,490
Oct 9, 2024	28.65	28.87	28.65	28.87	28.87	0.87%	9,119
Oct 8, 2024	28.54	28.62	28.49	28.62	28.62	1.58%	3,668
Oct 7, 2024	28.42	28.42	28.14	28.18	28.18	-1.10%	50,317
Oct 4, 2024	28.30	28.49	28.23	28.49	28.49	1.35%	5,151
Oct 3, 2024	28.01	28.11	28.01	28.11	28.11	0.04%	6,892
Oct 2, 2024	28.12	28.12	28.09	28.10	28.10	0.12%	7,217
Oct 1, 2024	28.09	28.20	27.98	28.07	28.07	-1.21%	2,359
Sep 30, 2024	28.27	28.41	28.22	28.41	28.41	0.23%	33,307
Sep 27, 2024	28.45	28.45	28.34	28.34	28.34	-0.76%	3,675