Mapletree Logistics Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	1.11	1.11	1.11	1.11	1.11	4.74%	932
Oct 29, 2025	1.06	1.06	1.06	1.06	1.06	-4.95%	9,954
Oct 23, 2025	1.11	1.11	0.88	1.11	1.11	5.41%	1,250
Sep 18, 2025	1.05	1.05	1.05	1.05	1.05	7.45%	271
Sep 16, 2025	0.98	0.98	0.98	0.98	0.98	-0.19%	4,491
Sep 8, 2025	0.98	0.98	0.98	0.98	0.98	0.43%	390
Sep 3, 2025	0.94	0.98	0.94	0.98	0.98	4.57%	4,230
Aug 26, 2025	0.94	0.94	0.94	0.94	0.94	-2.60%	35,041
Aug 22, 2025	0.95	0.97	0.95	0.96	0.96	2.13%	15,668
Aug 21, 2025	1.02	1.02	0.94	0.94	0.94	-2.78%	13,000
Aug 18, 2025	0.97	0.97	0.97	0.97	0.97	14.60%	133
Aug 13, 2025	0.84	0.84	0.84	0.84	0.84	-5.02%	432
Aug 12, 2025	0.89	0.89	0.89	0.89	0.89	-0.19%	456
Aug 11, 2025	0.89	0.89	0.89	0.89	0.89	-7.19%	357
Jul 31, 2025	0.96	0.96	0.96	0.96	0.96	17.66%	3,407
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	-8.53%	6,400
Jul 11, 2025	0.89	0.89	0.89	0.89	0.89	6.07%	47,000
Jul 7, 2025	0.84	0.84	0.84	0.84	0.84	-12.25%	210
Jun 25, 2025	0.96	0.96	0.96	0.96	0.96	14.83%	304
Jun 12, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	365
Jun 11, 2025	0.84	0.84	0.84	0.84	0.84	-10.64%	197
Jun 6, 2025	0.94	0.94	0.94	0.94	0.94	6.31%	489
Jun 5, 2025	0.88	0.88	0.88	0.88	0.88	0.70%	9,129
Jun 4, 2025	0.87	0.87	0.87	0.87	0.87	5.65%	1,421
Jun 2, 2025	0.85	0.85	0.79	0.83	0.83	-8.12%	11,190
May 23, 2025	0.90	0.90	0.90	0.90	0.90	-0.75%	100
May 9, 2025	0.91	0.91	0.91	0.91	0.91	7.19%	188