Gabelli Media Mogul A (MLGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.89
0.00 (0.00%)
Feb 13, 2026, 9:30 AM EST
MLGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.69% |
| Dec 15, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Dec 12, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.43% |
| Dec 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.49% |
| Dec 10, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.42% |
| Dec 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.44% |
| Dec 8, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% |
| Dec 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.10% |
| Dec 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% |
| Dec 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.46% |
| Dec 2, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.46% |
| Dec 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% |
| Nov 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% |
| Nov 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.02% |
| Nov 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.13% |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.63 | 10.60 | -0.84% |
| Nov 21, 2025 | 10.69 | 10.69 | 10.69 | 10.72 | 10.69 | 1.13% |
| Nov 20, 2025 | 10.57 | 10.57 | 10.57 | 10.60 | 10.57 | -1.12% |
| Nov 19, 2025 | 10.69 | 10.69 | 10.69 | 10.72 | 10.69 | -0.74% |
| Nov 18, 2025 | 10.77 | 10.77 | 10.77 | 10.80 | 10.77 | 0.65% |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.73 | 10.70 | -1.38% |
| Nov 14, 2025 | 10.85 | 10.85 | 10.85 | 10.88 | 10.85 | -0.18% |
| Nov 13, 2025 | 10.87 | 10.87 | 10.87 | 10.90 | 10.87 | -1.09% |
| Nov 12, 2025 | 10.99 | 10.99 | 10.99 | 11.02 | 10.99 | -0.45% |
| Nov 11, 2025 | 11.04 | 11.04 | 11.04 | 11.07 | 11.04 | 0.54% |
| Nov 10, 2025 | 10.98 | 10.98 | 10.98 | 11.01 | 10.98 | 0.64% |
| Nov 7, 2025 | 10.91 | 10.91 | 10.91 | 10.94 | 10.91 | 0.92% |
| Nov 6, 2025 | 10.81 | 10.81 | 10.81 | 10.84 | 10.81 | -0.64% |
| Nov 5, 2025 | 10.88 | 10.88 | 10.88 | 10.91 | 10.88 | -0.91% |
| Nov 4, 2025 | 10.98 | 10.98 | 10.98 | 11.01 | 10.98 | 0.36% |
| Nov 3, 2025 | 10.94 | 10.94 | 10.94 | 10.97 | 10.94 | -0.54% |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.03 | 11.00 | 0.46% |
| Oct 30, 2025 | 10.95 | 10.95 | 10.95 | 10.98 | 10.95 | 0.27% |
| Oct 29, 2025 | 10.92 | 10.92 | 10.92 | 10.95 | 10.92 | -0.27% |
| Oct 28, 2025 | 10.95 | 10.95 | 10.95 | 10.98 | 10.95 | -0.09% |
| Oct 27, 2025 | 10.96 | 10.96 | 10.96 | 10.99 | 10.96 | 0.18% |
| Oct 24, 2025 | 10.94 | 10.94 | 10.94 | 10.97 | 10.94 | -0.18% |
| Oct 23, 2025 | 10.96 | 10.96 | 10.96 | 10.99 | 10.96 | 0.18% |
| Oct 22, 2025 | 10.94 | 10.94 | 10.94 | 10.97 | 10.94 | -0.18% |
| Oct 21, 2025 | 10.96 | 10.96 | 10.96 | 10.99 | 10.96 | 1.48% |
| Oct 20, 2025 | 10.80 | 10.80 | 10.80 | 10.83 | 10.80 | 0.65% |
| Oct 17, 2025 | 10.73 | 10.73 | 10.73 | 10.76 | 10.73 | 0.09% |
| Oct 16, 2025 | 10.72 | 10.72 | 10.72 | 10.75 | 10.72 | -1.65% |
| Oct 15, 2025 | 10.90 | 10.90 | 10.90 | 10.93 | 10.90 | 0.74% |
| Oct 14, 2025 | 10.82 | 10.82 | 10.82 | 10.85 | 10.82 | 0.56% |
| Oct 13, 2025 | 10.76 | 10.76 | 10.76 | 10.79 | 10.76 | 1.03% |
| Oct 10, 2025 | 10.65 | 10.65 | 10.65 | 10.68 | 10.65 | -1.48% |
| Oct 9, 2025 | 10.81 | 10.81 | 10.81 | 10.84 | 10.81 | -0.91% |
| Oct 8, 2025 | 10.91 | 10.91 | 10.91 | 10.94 | 10.91 | -1.35% |
| Oct 7, 2025 | 11.06 | 11.06 | 11.06 | 11.09 | 11.06 | -1.07% |