MMLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.47	28.56	28.43	28.56	28.56	0.28%	3,812
Sep 25, 2024	28.36	28.66	28.36	28.48	28.48	-0.17%	12,347
Sep 24, 2024	28.54	28.55	28.49	28.53	28.53	0.49%	4,411
Sep 23, 2024	28.41	28.41	28.34	28.39	28.39	0.35%	13,590
Sep 20, 2024	28.26	28.29	28.11	28.29	28.29	-0.14%	8,310
Sep 19, 2024	28.29	28.44	28.23	28.33	28.33	2.27%	7,069
Sep 18, 2024	27.87	28.05	27.66	27.70	27.70	-0.25%	31,369
Sep 17, 2024	27.90	28.01	27.71	27.77	27.77	0.04%	16,243
Sep 16, 2024	27.76	27.76	27.72	27.76	27.76	-0.03%	1,447
Sep 13, 2024	27.72	27.82	27.71	27.77	27.77	0.65%	14,139
Sep 12, 2024	27.40	27.66	27.40	27.59	27.59	0.77%	9,364
Sep 11, 2024	26.58	27.38	26.58	27.38	27.38	2.24%	3,376
Sep 10, 2024	26.73	26.78	26.48	26.78	26.78	0.72%	3,677
Sep 9, 2024	26.58	26.62	26.48	26.59	26.59	1.29%	4,446
Sep 6, 2024	26.46	26.46	26.20	26.25	26.25	-2.08%	4,915
Sep 5, 2024	26.73	26.90	26.72	26.81	26.81	-0.07%	7,632
Sep 4, 2024	26.83	27.03	26.76	26.83	26.83	-0.48%	6,814
Sep 3, 2024	27.42	27.42	26.96	26.96	26.96	-3.04%	65,722
Aug 30, 2024	27.67	27.80	27.48	27.80	27.80	1.24%	25,477
Aug 29, 2024	27.71	27.86	27.43	27.46	27.46	-0.54%	25,746
Aug 28, 2024	27.95	27.95	27.41	27.61	27.61	-1.15%	23,491
Aug 27, 2024	27.72	27.98	27.72	27.93	27.93	0.31%	6,331
Aug 26, 2024	28.12	28.12	27.84	27.84	27.84	-0.72%	4,874
Aug 23, 2024	27.88	28.05	27.81	28.05	28.05	1.29%	8,950
Aug 22, 2024	27.95	28.01	27.68	27.69	27.69	-1.71%	11,460
Aug 21, 2024	28.07	28.19	28.07	28.17	28.17	0.68%	5,853
Aug 20, 2024	28.01	28.15	27.94	27.98	27.98	-0.32%	17,786
Aug 19, 2024	27.74	28.07	27.74	28.07	28.07	1.30%	22,127
Aug 16, 2024	27.64	27.73	27.59	27.71	27.71	0.25%	23,591
Aug 15, 2024	27.40	27.66	27.34	27.64	27.64	2.22%	10,394
Aug 14, 2024	26.83	27.12	26.83	27.04	27.04	0.52%	19,062
Aug 13, 2024	26.59	26.92	26.59	26.90	26.90	2.40%	6,944
Aug 12, 2024	26.30	26.39	26.20	26.27	26.27	0.23%	18,888
Aug 9, 2024	25.99	26.26	25.94	26.21	26.21	0.65%	40,007
Aug 8, 2024	25.50	26.04	25.50	26.04	26.04	3.46%	74,269
Aug 7, 2024	25.85	25.93	25.17	25.17	25.17	-0.94%	19,730
Aug 6, 2024	25.17	25.79	25.06	25.41	25.41	1.76%	193,023
Aug 5, 2024	24.54	25.31	24.54	24.97	24.97	-2.87%	29,610
Aug 2, 2024	25.46	25.71	25.46	25.71	25.71	-2.73%	10,308
Aug 1, 2024	27.15	27.15	26.24	26.43	26.43	-2.29%	34,072