MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.75	0.78	0.75	0.75	0.75	-	21,646
Oct 21, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	27
Oct 19, 2026	0.73	0.73	0.72	0.72	0.72	-	36,142
Oct 16, 2026	0.75	0.75	0.71	0.72	0.72	2.86%	139,568
Oct 15, 2026	0.77	0.77	0.70	0.70	0.70	-4.11%	67,953
Oct 14, 2026	0.77	0.80	0.73	0.73	0.73	-5.81%	215,809
Oct 13, 2026	0.79	0.79	0.78	0.78	0.78	-1.90%	35,548
Oct 12, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	5,477
Oct 9, 2026	0.82	0.82	0.78	0.78	0.78	-4.29%	141,551
Oct 8, 2026	0.81	0.82	0.79	0.82	0.82	0.62%	262,735
Oct 7, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	56,401
Oct 6, 2026	0.82	0.82	0.81	0.82	0.82	0.62%	107,019
Oct 5, 2026	0.82	0.82	0.81	0.81	0.81	-	13,008
Oct 2, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	812
Oct 1, 2026	0.81	0.82	0.81	0.82	0.82	-	192,168
Sep 30, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	80,932
Sep 29, 2026	0.82	0.82	0.80	0.81	0.81	-0.62%	67,614
Sep 28, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	132,340
Sep 25, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	17,891
Sep 24, 2026	0.80	0.84	0.80	0.82	0.82	2.50%	1,029,947
Sep 23, 2026	0.80	0.81	0.80	0.80	0.80	-	98,542
Sep 22, 2026	0.80	0.81	0.80	0.80	0.80	3.23%	38,988
Sep 21, 2026	0.82	0.82	0.78	0.78	0.78	-	12,434
Sep 18, 2026	0.80	0.81	0.78	0.78	0.78	-3.13%	18,571
Sep 17, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	12,729
Sep 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	937,515
Sep 15, 2026	0.84	0.84	0.83	0.84	0.84	-	29,786
Sep 14, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	43,976
Sep 11, 2026	0.83	0.84	0.83	0.84	0.84	-1.18%	31,709
Sep 10, 2026	0.85	0.85	0.84	0.85	0.85	-	26,884
Sep 9, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	83,389
Sep 8, 2026	0.85	0.85	0.84	0.85	0.85	-	59
Sep 7, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	10,995
Sep 4, 2026	0.80	0.85	0.79	0.85	0.85	2.42%	72,342
Sep 3, 2026	0.83	0.83	0.82	0.83	0.83	-	12,957
Sep 2, 2026	0.83	0.83	0.80	0.83	0.83	-	57,175
Sep 1, 2026	0.83	0.85	0.80	0.83	0.83	-	49,942
Aug 31, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	31,141
Aug 28, 2026	0.84	0.85	0.82	0.84	0.84	-	19,026
Aug 27, 2026	0.82	0.85	0.82	0.84	0.84	4.09%	25,689
Aug 26, 2026	0.85	0.85	0.82	0.82	0.81	-2.38%	4,493
Aug 25, 2026	0.82	0.84	0.82	0.84	0.83	3.70%	26,531
Aug 24, 2026	0.81	0.81	0.80	0.81	0.80	1.25%	83,822
Aug 21, 2026	0.82	0.83	0.80	0.80	0.79	-2.44%	61,937
Aug 20, 2026	0.79	0.84	0.79	0.82	0.81	5.13%	191,026
Aug 19, 2026	0.78	0.78	0.78	0.78	0.77	1.30%	22,475
Aug 18, 2026	0.79	0.79	0.77	0.77	0.76	-1.91%	144,263
Aug 17, 2026	0.79	0.79	0.79	0.79	0.77	1.29%	24,457
Aug 14, 2026	0.78	0.78	0.78	0.78	0.76	-0.64%	62,484
Aug 13, 2026	0.77	0.78	0.77	0.78	0.77	1.96%	391,406