MLXIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	33.07	33.07	33.07	33.07	33.07	1.94%
Aug 25, 2026	32.44	32.44	32.44	32.44	32.44	-0.67%
Aug 24, 2026	32.66	32.66	32.66	32.66	32.66	0.40%
Aug 21, 2026	32.53	32.53	32.53	32.53	32.53	-0.58%
Aug 20, 2026	32.72	32.72	32.72	32.72	32.72	0.99%
Aug 19, 2026	32.40	32.40	32.40	32.40	32.40	-1.43%
Aug 18, 2026	32.87	32.87	32.87	32.87	32.87	2.21%
Aug 17, 2026	32.16	32.16	32.16	32.16	32.16	-1.08%
Aug 14, 2026	32.51	32.51	32.51	32.51	32.51	2.39%
Aug 13, 2026	31.75	31.75	31.75	31.75	31.75	-0.35%
Aug 12, 2026	31.86	31.86	31.86	31.86	31.86	0.92%
Aug 11, 2026	31.57	31.57	31.57	31.57	31.57	-0.66%
Aug 10, 2026	31.78	31.78	31.78	31.78	31.78	2.85%
Aug 7, 2026	30.90	30.90	30.90	30.90	30.90	-1.84%
Aug 6, 2026	31.48	31.48	31.48	31.48	31.48	2.74%
Aug 5, 2026	30.64	30.64	30.64	30.64	30.64	-1.32%
Aug 4, 2026	31.05	31.05	31.05	31.05	31.05	-0.42%
Aug 3, 2026	31.18	31.18	31.18	31.18	31.18	-1.39%
Jul 31, 2026	31.62	31.62	31.62	31.62	31.62	0.64%
Jul 30, 2026	31.42	31.42	31.42	31.42	31.42	0.73%
Jul 29, 2026	31.32	31.32	31.32	31.32	31.19	1.36%
Jul 28, 2026	30.90	30.90	30.90	30.90	30.77	-0.99%
Jul 27, 2026	31.21	31.21	31.21	31.21	31.08	-4.26%
Jul 24, 2026	32.60	32.60	32.60	32.60	32.47	-1.99%
Jul 23, 2026	33.26	33.26	33.26	33.26	33.13	1.28%
Jul 22, 2026	32.84	32.84	32.84	32.84	32.71	1.80%
Jul 21, 2026	32.26	32.26	32.26	32.26	32.13	-1.07%
Jul 20, 2026	32.61	32.61	32.61	32.61	32.48	0.46%
Jul 17, 2026	32.46	32.46	32.46	32.46	32.33	1.19%
Jul 16, 2026	32.08	32.08	32.08	32.08	31.95	0.82%
Jul 15, 2026	31.82	31.82	31.82	31.82	31.69	-1.91%
Jul 14, 2026	32.44	32.44	32.44	32.44	32.31	0.25%
Jul 13, 2026	32.36	32.36	32.36	32.36	32.23	2.57%
Jul 10, 2026	31.55	31.55	31.55	31.55	31.42	-0.60%
Jul 9, 2026	31.74	31.74	31.74	31.74	31.61	-0.63%
Jul 8, 2026	31.94	31.94	31.94	31.94	31.81	1.56%
Jul 7, 2026	31.45	31.45	31.45	31.45	31.32	3.22%
Jul 6, 2026	30.47	30.47	30.47	30.47	30.35	-0.30%
Jul 2, 2026	30.56	30.56	30.56	30.56	30.44	0.96%
Jul 1, 2026	30.27	30.27	30.27	30.27	30.15	-0.92%
Jun 30, 2026	30.55	30.55	30.55	30.55	30.43	-0.49%
Jun 29, 2026	30.70	30.70	30.70	30.70	30.58	-0.53%
Jun 26, 2026	30.99	30.99	30.99	30.99	30.74	0.55%
Jun 25, 2026	30.82	30.82	30.82	30.82	30.57	1.85%
Jun 24, 2026	30.26	30.26	30.26	30.26	30.01	-2.26%
Jun 23, 2026	30.96	30.96	30.96	30.96	30.71	1.74%
Jun 22, 2026	30.43	30.43	30.43	30.43	30.18	1.13%
Jun 18, 2026	30.09	30.09	30.09	30.09	29.85	-0.66%
Jun 17, 2026	30.29	30.29	30.29	30.29	30.04	0.30%
Jun 16, 2026	30.20	30.20	30.20	30.20	29.96	-1.53%