MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.74	0.77	0.74	0.77	0.77	2.00%	311,981
May 6, 2026	0.74	0.77	0.73	0.75	0.75	2.04%	441,451
May 5, 2026	0.75	0.75	0.72	0.74	0.74	0.68%	314,197
May 4, 2026	0.78	0.78	0.73	0.73	0.73	-6.41%	155,728
May 1, 2026	0.74	0.78	0.74	0.78	0.78	5.41%	181,997
Apr 30, 2026	0.72	0.74	0.72	0.74	0.74	3.50%	227,968
Apr 29, 2026	0.72	0.74	0.72	0.72	0.72	-2.72%	132,685
Apr 28, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	15,787
Apr 27, 2026	0.72	0.76	0.72	0.73	0.73	-0.68%	77,987
Apr 24, 2026	0.75	0.77	0.73	0.73	0.73	1.39%	27,835
Apr 23, 2026	0.77	0.77	0.72	0.72	0.72	-4.64%	113,895
Apr 22, 2026	0.78	0.78	0.76	0.76	0.76	-3.21%	15,815
Apr 21, 2026	0.76	0.78	0.76	0.78	0.78	4.70%	48,209
Apr 20, 2026	0.75	0.78	0.74	0.75	0.75	-0.67%	201,027
Apr 17, 2026	0.80	0.80	0.74	0.75	0.75	-2.60%	115,675
Apr 16, 2026	0.78	0.80	0.77	0.77	0.77	-0.65%	135,225
Apr 15, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	52,398
Apr 14, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	83,847
Apr 13, 2026	0.80	0.80	0.78	0.78	0.78	-5.45%	65,162
Apr 10, 2026	0.83	0.84	0.83	0.83	0.83	-1.20%	82,178
Apr 9, 2026	0.88	0.88	0.84	0.84	0.84	-4.57%	66,529
Apr 8, 2026	0.81	0.88	0.81	0.88	0.88	8.02%	150,059
Apr 7, 2026	0.76	0.82	0.76	0.81	0.81	3.85%	228,685
Apr 2, 2026	0.82	0.82	0.77	0.78	0.78	-2.50%	283,951
Apr 1, 2026	0.79	0.82	0.77	0.80	0.80	3.23%	315,369
Mar 31, 2026	0.72	0.80	0.72	0.78	0.78	8.39%	186,051
Mar 30, 2026	0.77	0.77	0.71	0.72	0.72	-7.14%	333,983
Mar 27, 2026	0.82	0.84	0.77	0.77	0.77	-7.78%	334,390
Mar 26, 2026	0.85	0.88	0.83	0.84	0.84	-0.60%	162,077
Mar 25, 2026	0.81	0.84	0.81	0.84	0.84	3.70%	203,091
Mar 24, 2026	0.81	0.83	0.80	0.81	0.81	2.53%	398,691
Mar 23, 2026	0.78	0.80	0.74	0.79	0.79	-5.95%	479,487
Mar 20, 2026	0.84	0.87	0.81	0.84	0.84	-4.00%	274,510
Mar 19, 2026	0.94	0.94	0.86	0.88	0.88	-7.89%	412,109
Mar 18, 2026	0.98	0.99	0.94	0.95	0.95	-4.04%	324,626
Mar 17, 2026	0.95	1.01	0.95	0.99	0.99	4.76%	190,409
Mar 16, 2026	0.97	0.98	0.94	0.95	0.95	-2.07%	221,546
Mar 13, 2026	0.97	1.00	0.95	0.97	0.97	1.58%	365,618
Mar 12, 2026	0.98	0.98	0.95	0.95	0.95	-2.56%	269,252
Mar 11, 2026	0.98	0.99	0.97	0.98	0.98	-0.51%	125,938
Mar 10, 2026	0.95	1.00	0.95	0.98	0.98	3.70%	91,882
Mar 9, 2026	0.97	0.98	0.92	0.95	0.95	-5.50%	578,593
Mar 6, 2026	1.00	1.00	0.98	1.00	1.00	-0.50%	488,673
Mar 5, 2026	0.99	1.02	0.98	1.01	1.01	0.50%	189,117
Mar 4, 2026	1.00	1.01	0.98	1.00	1.00	1.01%	235,388
Mar 3, 2026	1.02	1.02	0.98	0.99	0.99	-2.94%	295,108
Mar 2, 2026	1.02	1.02	0.99	1.02	1.02	-	103,993
Feb 27, 2026	1.00	1.03	0.98	1.02	1.02	4.08%	204,310
Feb 26, 2026	0.98	1.00	0.97	0.98	0.98	-	152,201
Feb 25, 2026	0.96	0.99	0.94	0.98	0.98	2.08%	131,996