MLG Oz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.74	0.74	0.72	0.73	-	-	37,985
Jul 6, 2026	0.73	0.74	0.72	0.73	0.73	-1.36%	107,041
Jul 3, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	174,454
Jul 2, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	45,849
Jul 1, 2026	0.77	0.77	0.68	0.71	0.71	-7.19%	201,480
Jun 30, 2026	0.73	0.79	0.73	0.77	0.77	9.29%	229,801
Jun 29, 2026	0.73	0.73	0.68	0.70	0.70	-4.76%	125,745
Jun 26, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	25,285
Jun 25, 2026	0.77	0.77	0.75	0.75	0.75	-0.66%	117,038
Jun 24, 2026	0.79	0.79	0.76	0.76	0.76	-1.95%	70,181
Jun 23, 2026	0.76	0.77	0.76	0.77	0.77	0.65%	99,334
Jun 22, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	42,515
Jun 19, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	43,256
Jun 18, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	218,147
Jun 17, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	98,425
Jun 16, 2026	0.75	0.75	0.74	0.75	0.75	1.36%	60,014
Jun 15, 2026	0.73	0.75	0.73	0.74	0.74	-	68,570
Jun 12, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	85,950
Jun 11, 2026	0.72	0.72	0.72	0.72	0.72	-	27,866
Jun 10, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	114,822
Jun 9, 2026	0.73	0.74	0.72	0.73	0.73	-	105,737
Jun 5, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	218,015
Jun 4, 2026	0.70	0.74	0.70	0.72	0.72	3.60%	149,851
Jun 3, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	58,866
Jun 2, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	125,361
Jun 1, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	138,403
May 29, 2026	0.65	0.71	0.65	0.70	0.70	6.92%	169,185
May 28, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	268,296
May 27, 2026	0.69	0.69	0.67	0.69	0.69	-	120,207
May 26, 2026	0.70	0.70	0.68	0.69	0.69	-	128,211
May 25, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	32,984
May 22, 2026	0.72	0.72	0.69	0.71	0.71	-1.40%	154,258
May 21, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	144,331
May 20, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	100,102
May 19, 2026	0.77	0.77	0.74	0.74	0.74	-1.99%	127,238
May 18, 2026	0.79	0.79	0.76	0.76	0.76	-4.43%	25,088
May 15, 2026	0.80	0.81	0.78	0.79	0.79	-	102,624
May 14, 2026	0.83	0.83	0.79	0.79	0.79	-4.24%	21,019
May 13, 2026	0.81	0.83	0.78	0.83	0.83	2.48%	2,021,931
May 12, 2026	0.79	0.81	0.77	0.81	0.81	3.21%	738,556
May 11, 2026	0.80	0.80	0.74	0.78	0.78	-1.27%	563,850
May 8, 2026	0.76	0.84	0.76	0.79	0.79	3.27%	502,147
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