MLXIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	33.11	33.11	33.11	33.11	33.11	0.30%
May 15, 2026	33.01	33.01	33.01	33.01	33.01	1.38%
May 14, 2026	32.56	32.56	32.56	32.56	32.56	1.88%
May 13, 2026	31.96	31.96	31.96	31.96	31.96	0.50%
May 12, 2026	31.80	31.80	31.80	31.80	31.80	2.55%
May 11, 2026	31.01	31.01	31.01	31.01	31.01	2.11%
May 8, 2026	30.37	30.37	30.37	30.37	30.37	-1.24%
May 7, 2026	30.75	30.75	30.75	30.75	30.75	-0.13%
May 6, 2026	30.79	30.79	30.79	30.79	30.79	-3.45%
May 5, 2026	31.89	31.89	31.89	31.89	31.89	-1.39%
May 4, 2026	32.34	32.34	32.34	32.34	32.34	2.37%
May 1, 2026	31.59	31.59	31.59	31.59	31.59	-1.37%
Apr 30, 2026	32.03	32.03	32.03	32.03	32.03	2.56%
Apr 29, 2026	31.23	31.23	31.23	31.23	31.23	1.69%
Apr 28, 2026	30.71	30.71	30.71	30.71	30.59	1.76%
Apr 27, 2026	30.18	30.18	30.18	30.18	30.06	0.33%
Apr 24, 2026	30.08	30.08	30.08	30.08	29.96	-1.02%
Apr 23, 2026	30.39	30.39	30.39	30.39	30.27	0.90%
Apr 22, 2026	30.12	30.12	30.12	30.12	30.00	0.84%
Apr 21, 2026	29.87	29.87	29.87	29.87	29.75	1.12%
Apr 20, 2026	29.54	29.54	29.54	29.54	29.42	0.20%
Apr 17, 2026	29.48	29.48	29.48	29.48	29.36	-2.67%
Apr 16, 2026	30.29	30.29	30.29	30.29	30.17	1.44%
Apr 15, 2026	29.86	29.86	29.86	29.86	29.74	-0.99%
Apr 14, 2026	30.16	30.16	30.16	30.16	30.04	-1.02%
Apr 13, 2026	30.47	30.47	30.47	30.47	30.35	-1.10%
Apr 10, 2026	30.81	30.81	30.81	30.81	30.69	0.20%
Apr 9, 2026	30.75	30.75	30.75	30.75	30.63	-2.26%
Apr 8, 2026	31.46	31.46	31.46	31.46	31.33	-2.90%
Apr 7, 2026	32.40	32.40	32.40	32.40	32.27	1.38%
Apr 6, 2026	31.96	31.96	31.96	31.96	31.83	1.59%
Apr 2, 2026	31.46	31.46	31.46	31.46	31.33	1.29%
Apr 1, 2026	31.06	31.06	31.06	31.06	30.93	-2.82%
Mar 31, 2026	31.96	31.96	31.96	31.96	31.83	-2.05%
Mar 30, 2026	32.63	32.63	32.63	32.63	32.50	-1.51%
Mar 27, 2026	33.13	33.13	33.13	33.13	33.00	0.55%
Mar 26, 2026	32.95	32.95	32.95	32.95	32.82	2.04%
Mar 25, 2026	32.29	32.29	32.29	32.29	32.16	-0.09%
Mar 24, 2026	32.32	32.32	32.32	32.32	32.19	1.57%
Mar 23, 2026	31.82	31.82	31.82	31.82	31.69	0.79%
Mar 20, 2026	31.57	31.57	31.57	31.57	31.44	0.70%
Mar 19, 2026	31.35	31.35	31.35	31.35	31.22	1.85%
Mar 18, 2026	30.78	30.78	30.78	30.78	30.66	2.53%
Mar 17, 2026	30.02	30.02	30.02	30.02	29.90	1.11%
Mar 16, 2026	29.69	29.69	29.69	29.69	29.57	-0.60%
Mar 13, 2026	29.87	29.87	29.87	29.87	29.75	0.57%
Mar 12, 2026	29.70	29.70	29.70	29.70	29.58	-0.03%
Mar 11, 2026	29.71	29.71	29.71	29.71	29.59	2.17%
Mar 10, 2026	29.08	29.08	29.08	29.08	28.96	-0.92%
Mar 9, 2026	29.35	29.35	29.35	29.35	29.23	-1.64%