MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.91	0.94	0.89	0.94	-	3.89%	112,802
Oct 23, 2025	0.97	0.97	0.88	0.90	0.90	-7.69%	755,933
Oct 22, 2025	1.03	1.03	0.97	0.98	0.98	-6.25%	253,053
Oct 21, 2025	0.99	1.05	0.99	1.04	1.04	5.05%	174,546
Oct 20, 2025	1.05	1.05	0.95	0.99	0.99	-1.98%	481,197
Oct 17, 2025	1.05	1.05	0.99	1.01	1.01	-0.98%	178,493
Oct 16, 2025	1.05	1.07	1.00	1.02	1.02	-1.92%	535,289
Oct 15, 2025	1.08	1.08	1.02	1.04	1.04	-2.80%	250,656
Oct 14, 2025	1.02	1.08	1.02	1.07	1.07	7.54%	488,199
Oct 13, 2025	1.01	1.02	0.99	1.00	1.00	-0.50%	351,010
Oct 10, 2025	1.01	1.01	1.00	1.00	1.00	-0.99%	167,984
Oct 9, 2025	1.05	1.05	0.98	1.01	1.01	-0.98%	539,764
Oct 8, 2025	1.05	1.09	1.02	1.02	1.02	-2.86%	519,344
Oct 7, 2025	1.02	1.08	1.01	1.05	1.05	2.94%	1,355,204
Oct 6, 2025	1.02	1.05	0.97	1.02	1.02	-	935,096
Oct 5, 2025	1.02	1.05	0.97	1.02	1.02	4.08%	935,096
Oct 3, 2025	0.92	1.01	0.92	0.98	0.98	7.69%	1,545,298
Oct 2, 2025	0.93	0.93	0.90	0.91	0.91	-0.55%	250,990
Oct 1, 2025	0.91	0.92	0.89	0.92	0.92	1.67%	109,529
Sep 30, 2025	0.92	0.92	0.88	0.90	0.90	-0.55%	76,883
Sep 29, 2025	0.90	0.93	0.88	0.91	0.91	0.56%	110,284
Sep 26, 2025	0.90	0.91	0.88	0.90	0.90	-	108,684
Sep 25, 2025	0.90	0.90	0.86	0.90	0.90	-	114,834
Sep 24, 2025	0.93	0.94	0.89	0.90	0.90	-1.64%	310,192
Sep 23, 2025	0.88	0.92	0.86	0.92	0.92	3.98%	331,392
Sep 22, 2025	0.89	0.89	0.86	0.88	0.88	-2.22%	30,310
Sep 19, 2025	0.88	0.90	0.86	0.90	0.90	3.45%	233,600
Sep 18, 2025	0.91	0.91	0.86	0.87	0.87	-4.92%	74,005
Sep 17, 2025	0.93	0.93	0.90	0.92	0.92	-1.61%	76,151
Sep 16, 2025	0.91	0.94	0.90	0.93	0.93	1.09%	78,169
Sep 15, 2025	0.88	0.92	0.88	0.92	0.92	2.22%	38,427
Sep 12, 2025	0.85	0.90	0.85	0.90	0.90	7.14%	218,908
Sep 11, 2025	0.88	0.89	0.84	0.84	0.84	-5.62%	79,569
Sep 10, 2025	0.93	0.93	0.83	0.89	0.89	-3.78%	282,216
Sep 9, 2025	0.94	0.95	0.90	0.93	0.93	-1.60%	388,290
Sep 8, 2025	0.97	0.97	0.93	0.94	0.94	-	677,713
Sep 5, 2025	0.87	0.97	0.87	0.94	0.94	9.30%	856,209
Sep 4, 2025	0.83	0.86	0.83	0.86	0.86	4.24%	560,922
Sep 3, 2025	0.80	0.83	0.80	0.83	0.83	3.77%	834,043
Sep 2, 2025	0.80	0.80	0.79	0.80	0.80	-	313,366
Sep 1, 2025	0.78	0.80	0.78	0.80	0.80	1.92%	267,553
Aug 29, 2025	0.78	0.80	0.77	0.78	0.78	-	162,071
Aug 28, 2025	0.78	0.80	0.78	0.78	0.78	-1.27%	186,615
Aug 27, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	27,677
Aug 26, 2025	0.81	0.81	0.79	0.80	0.80	-1.23%	70,882
Aug 25, 2025	0.82	0.82	0.80	0.81	0.81	-0.61%	79,964
Aug 22, 2025	0.81	0.83	0.80	0.82	0.82	0.62%	244,739
Aug 21, 2025	0.84	0.85	0.81	0.81	0.81	-1.82%	347,022
Aug 20, 2025	0.85	0.87	0.76	0.83	0.83	-1.20%	603,289
Aug 19, 2025	0.83	0.85	0.81	0.84	0.84	4.37%	314,537