Gabelli Media Mogul A (MLGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.25
-0.02 (-0.19%)
Nov 14, 2025, 4:00 PM EST
MLGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Nov 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.15% |
| Nov 12, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Nov 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Nov 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.68% |
| Nov 7, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.88% |
| Nov 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| Nov 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% |
| Nov 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Nov 3, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Oct 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Oct 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| Oct 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Oct 27, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| Oct 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Oct 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| Oct 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Oct 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.47% |
| Oct 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.69% |
| Oct 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% |
| Oct 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.65% |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| Oct 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% |
| Oct 13, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.99% |
| Oct 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.47% |
| Oct 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% |
| Oct 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.34% |
| Oct 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.14% |
| Oct 6, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Oct 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Oct 2, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.38% |
| Oct 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.84% |
| Sep 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Sep 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Sep 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |
| Sep 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Sep 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% |
| Sep 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Sep 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Sep 19, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% |
| Sep 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |
| Sep 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Sep 16, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| Sep 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% |
| Sep 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.04% |
| Sep 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.23% |
| Sep 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| Sep 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.29% |
| Sep 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.18% |