MLXIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	28.41	28.41	28.41	28.41	28.41	-1.08%
Jun 26, 2025	28.72	28.72	28.72	28.72	28.72	2.35%
Jun 25, 2025	28.06	28.06	28.06	28.06	28.06	-1.41%
Jun 24, 2025	28.46	28.46	28.46	28.46	28.46	2.08%
Jun 23, 2025	27.88	27.88	27.88	27.88	27.88	-2.24%
Jun 20, 2025	28.52	28.52	28.52	28.52	28.52	0.67%
Jun 18, 2025	28.33	28.33	28.33	28.33	28.33	0.14%
Jun 17, 2025	28.29	28.29	28.29	28.29	28.29	-0.35%
Jun 16, 2025	28.39	28.39	28.39	28.39	28.39	-1.18%
Jun 13, 2025	28.73	28.73	28.73	28.73	28.73	0.63%
Jun 12, 2025	28.55	28.55	28.55	28.55	28.55	0.28%
Jun 11, 2025	28.47	28.47	28.47	28.47	28.47	1.14%
Jun 10, 2025	28.15	28.15	28.15	28.15	28.15	1.04%
Jun 9, 2025	27.86	27.86	27.86	27.86	27.86	-1.42%
Jun 6, 2025	28.26	28.26	28.26	28.26	28.26	1.00%
Jun 5, 2025	27.98	27.98	27.98	27.98	27.98	-0.14%
Jun 4, 2025	28.02	28.02	28.02	28.02	28.02	-0.78%
Jun 3, 2025	28.24	28.24	28.24	28.24	28.24	2.24%
Jun 2, 2025	27.62	27.62	27.62	27.62	27.62	0.95%
May 30, 2025	27.36	27.36	27.36	27.36	27.36	0.74%
May 29, 2025	27.16	27.16	27.16	27.16	27.16	-1.02%
May 28, 2025	27.44	27.44	27.44	27.44	27.32	-0.69%
May 27, 2025	27.63	27.63	27.63	27.63	27.50	1.21%
May 23, 2025	27.30	27.30	27.30	27.30	27.18	0.96%
May 22, 2025	27.04	27.04	27.04	27.04	26.92	0.22%
May 21, 2025	26.98	26.98	26.98	26.98	26.86	-1.64%
May 20, 2025	27.43	27.43	27.43	27.43	27.31	-0.29%
May 19, 2025	27.51	27.51	27.51	27.51	27.39	0.04%
May 16, 2025	27.50	27.50	27.50	27.50	27.38	-0.15%
May 15, 2025	27.54	27.54	27.54	27.54	27.42	-1.85%
May 14, 2025	28.06	28.06	28.06	28.06	27.93	-
May 13, 2025	28.06	28.06	28.06	28.06	27.93	2.48%
May 12, 2025	27.38	27.38	27.38	27.38	27.26	1.15%
May 9, 2025	27.07	27.07	27.07	27.07	26.95	0.19%
May 8, 2025	27.02	27.02	27.02	27.02	26.90	0.45%
May 7, 2025	26.90	26.90	26.90	26.90	26.78	1.74%
May 6, 2025	26.44	26.44	26.44	26.44	26.32	-0.53%
May 5, 2025	26.58	26.58	26.58	26.58	26.46	-1.66%
May 2, 2025	27.03	27.03	27.03	27.03	26.91	1.65%
May 1, 2025	26.59	26.59	26.59	26.59	26.47	-0.52%
Apr 30, 2025	26.73	26.73	26.73	26.73	26.61	-2.76%
Apr 29, 2025	27.49	27.49	27.49	27.49	27.37	-0.79%
Apr 28, 2025	27.71	27.71	27.71	27.71	27.58	1.06%
Apr 25, 2025	27.42	27.42	27.42	27.42	27.30	-0.40%
Apr 24, 2025	27.53	27.53	27.53	27.53	27.41	2.15%
Apr 23, 2025	26.95	26.95	26.95	26.95	26.83	0.67%
Apr 22, 2025	26.77	26.77	26.77	26.77	26.65	2.10%
Apr 21, 2025	26.22	26.22	26.22	26.22	26.10	-3.99%
Apr 17, 2025	27.31	27.31	27.31	27.31	27.19	1.60%
Apr 16, 2025	26.88	26.88	26.88	26.88	26.76	0.30%