MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.96	1.04	0.96	1.00	1.00	3.09%	1,659,005
Feb 9, 2026	0.99	0.99	0.94	0.97	0.97	2.65%	133,420
Feb 6, 2026	0.94	0.95	0.88	0.95	0.95	-	384,734
Feb 5, 2026	0.99	0.99	0.94	0.95	0.95	-4.06%	225,261
Feb 4, 2026	0.98	0.99	0.98	0.99	0.99	-	24,609
Feb 3, 2026	0.95	0.99	0.94	0.99	0.99	3.14%	55,255
Feb 2, 2026	1.00	1.00	0.94	0.96	0.96	-4.50%	166,338
Jan 30, 2026	1.00	1.00	0.99	1.00	1.00	-	142,273
Jan 29, 2026	0.99	1.00	0.97	1.00	1.00	1.01%	401,887
Jan 28, 2026	1.00	1.04	0.99	0.99	0.99	-0.50%	287,289
Jan 27, 2026	0.96	1.00	0.96	1.00	1.00	3.65%	232,923
Jan 23, 2026	0.97	0.97	0.95	0.96	0.96	1.59%	296,433
Jan 22, 2026	0.95	0.97	0.95	0.95	0.95	-1.56%	49,400
Jan 21, 2026	0.98	1.00	0.96	0.96	0.96	-1.54%	128,178
Jan 20, 2026	0.98	0.98	0.94	0.98	0.98	-	217,470
Jan 19, 2026	0.95	0.99	0.95	0.98	0.98	3.17%	373,656
Jan 16, 2026	0.94	0.95	0.92	0.95	0.95	1.07%	84,206
Jan 15, 2026	0.93	0.96	0.92	0.94	0.94	1.63%	113,901
Jan 14, 2026	0.92	0.94	0.91	0.92	0.92	-1.08%	68,639
Jan 13, 2026	0.91	0.93	0.90	0.93	0.93	3.33%	134,168
Jan 12, 2026	0.91	0.91	0.89	0.90	0.90	-0.55%	59,566
Jan 9, 2026	0.91	0.91	0.89	0.91	0.91	-	185,991
Jan 8, 2026	0.91	0.91	0.90	0.91	0.91	1.12%	39,740
Jan 7, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	71,243
Jan 6, 2026	0.90	0.92	0.89	0.91	0.91	1.69%	102,299
Jan 5, 2026	0.90	0.90	0.87	0.89	0.89	2.89%	73,729
Jan 2, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	23,012
Dec 31, 2025	0.86	0.87	0.86	0.87	0.87	1.75%	75,594
Dec 30, 2025	0.87	0.87	0.86	0.86	0.86	-2.84%	210,030
Dec 29, 2025	0.90	0.90	0.87	0.88	0.88	-0.56%	56,347
Dec 24, 2025	0.91	0.91	0.88	0.89	0.89	-2.75%	17,275
Dec 23, 2025	0.88	0.91	0.88	0.91	0.91	4.60%	10,120
Dec 22, 2025	0.86	0.90	0.86	0.87	0.87	3.57%	36,313
Dec 19, 2025	0.93	0.93	0.84	0.84	0.84	-6.67%	84,210
Dec 18, 2025	0.90	0.91	0.88	0.90	0.90	-	148,266
Dec 17, 2025	0.93	0.93	0.89	0.90	0.90	-2.17%	280,484
Dec 16, 2025	0.91	0.93	0.91	0.92	0.92	1.10%	299,362
Dec 15, 2025	0.91	0.91	0.89	0.91	0.91	0.55%	124,598
Dec 12, 2025	0.90	0.91	0.89	0.91	0.91	1.12%	442,886
Dec 11, 2025	0.88	0.90	0.86	0.90	0.90	1.70%	136,743
Dec 10, 2025	0.82	0.88	0.82	0.88	0.88	6.02%	180,383
Dec 9, 2025	0.82	0.83	0.80	0.83	0.83	-	403,037
Dec 8, 2025	0.85	0.85	0.82	0.83	0.83	-3.49%	239,859
Dec 5, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	62,999
Dec 4, 2025	0.85	0.86	0.85	0.85	0.85	-1.73%	26,411
Dec 3, 2025	0.85	0.87	0.83	0.87	0.87	1.76%	206,978
Dec 2, 2025	0.83	0.85	0.81	0.85	0.85	2.41%	316,997
Dec 1, 2025	0.88	0.88	0.81	0.83	0.83	-3.49%	285,379
Nov 28, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	72,857
Nov 27, 2025	0.90	0.90	0.86	0.87	0.87	-2.81%	91,765