MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.80	0.82	0.80	0.80	0.80	-	54,278
Aug 17, 2025	0.80	0.80	0.80	0.80	0.80	-	1,330
Aug 15, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	396,596
Aug 14, 2025	0.80	0.84	0.80	0.81	0.81	3.85%	338,269
Aug 13, 2025	0.78	0.79	0.78	0.78	0.78	-	44,525
Aug 12, 2025	0.77	0.79	0.75	0.78	0.78	4.00%	91,991
Aug 11, 2025	0.74	0.75	0.70	0.75	0.75	1.35%	28,720
Aug 8, 2025	0.73	0.74	0.72	0.74	0.74	-	24,435
Aug 7, 2025	0.71	0.74	0.71	0.74	0.74	1.37%	26,564
Aug 6, 2025	0.71	0.73	0.71	0.73	0.73	2.10%	67,745
Aug 5, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	35,055
Aug 4, 2025	0.75	0.75	0.71	0.71	0.71	-4.05%	81,279
Aug 1, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	35,270
Jul 31, 2025	0.77	0.77	0.75	0.76	0.76	-0.65%	121,545
Jul 30, 2025	0.77	0.77	0.76	0.77	0.77	0.66%	8,413
Jul 29, 2025	0.76	0.77	0.74	0.76	0.76	-	189,888
Jul 28, 2025	0.77	0.78	0.76	0.76	0.76	-	56,838
Jul 25, 2025	0.77	0.77	0.75	0.76	0.76	-	47,400
Jul 24, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	49,100
Jul 23, 2025	0.74	0.75	0.74	0.75	0.75	-0.66%	13,967
Jul 22, 2025	0.74	0.76	0.72	0.76	0.76	4.86%	56,859
Jul 21, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	27,134
Jul 18, 2025	0.75	0.75	0.71	0.74	0.74	-1.33%	111,571
Jul 17, 2025	0.75	0.78	0.74	0.75	0.75	0.67%	26,731
Jul 16, 2025	0.71	0.75	0.71	0.75	0.75	2.76%	62,786
Jul 15, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	188,322
Jul 14, 2025	0.76	0.76	0.72	0.73	0.73	-2.01%	228,954
Jul 11, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	55,440
Jul 10, 2025	0.76	0.76	0.75	0.76	0.76	-1.30%	64,201
Jul 9, 2025	0.75	0.77	0.75	0.77	0.77	-	51,144
Jul 8, 2025	0.77	0.77	0.75	0.77	0.77	0.65%	52,994
Jul 7, 2025	0.77	0.78	0.77	0.77	0.77	-1.92%	17,682
Jul 4, 2025	0.79	0.79	0.76	0.78	0.78	-0.64%	70,122
Jul 3, 2025	0.76	0.79	0.75	0.79	0.79	3.97%	143,302
Jul 2, 2025	0.77	0.77	0.76	0.76	0.76	-0.66%	181,836
Jul 1, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	75,339