Waldencast plc (MLKMF)
OTCMKTS · Delayed Price · Currency is USD
0.7500
-0.2000 (-21.05%)
At close: Oct 9, 2026
Waldencast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.95 | 1.00 | 0.71 | 0.75 | 0.75 | -21.05% | 32,849 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 4,677 |
| Oct 7, 2026 | 1.00 | 1.07 | 0.97 | 0.97 | 0.97 | -7.62% | 27,028 |
| Oct 6, 2026 | 0.85 | 1.15 | 0.85 | 1.05 | 1.05 | 10.53% | 162,858 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.82 | 0.95 | 0.95 | 8.03% | 91,070 |
| Oct 2, 2026 | 0.93 | 0.99 | 0.86 | 0.88 | 0.88 | -4.69% | 277,019 |
| Oct 1, 2026 | 0.84 | 0.96 | 0.84 | 0.92 | 0.92 | 7.35% | 305,016 |
| Sep 30, 2026 | 0.93 | 0.97 | 0.82 | 0.86 | 0.86 | -7.35% | 289,924 |
| Sep 29, 2026 | 1.02 | 1.06 | 0.92 | 0.93 | 0.93 | -12.48% | 287,905 |
| Sep 28, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 265,578 |
| Sep 25, 2026 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | - | 277,614 |
| Sep 24, 2026 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 325,156 |
| Sep 23, 2026 | 1.05 | 1.13 | 0.98 | 1.02 | 1.02 | -4.67% | 193,925 |
| Sep 22, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 573,773 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -5.17% | 502,000 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 360,690 |
| Sep 17, 2026 | 1.14 | 1.18 | 1.07 | 1.15 | 1.15 | 0.88% | 360,335 |
| Sep 16, 2026 | 1.09 | 1.18 | 1.07 | 1.14 | 1.14 | 1.79% | 287,403 |
| Sep 15, 2026 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | -5.08% | 151,179 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.05 | 1.18 | 1.18 | -9.92% | 2,751,775 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 39,045 |
| Sep 10, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | - | 76,403 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | 3.10% | 130,130 |
| Sep 8, 2026 | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -5.84% | 128,203 |
| Sep 4, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | - | 80,359 |
| Sep 3, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 63,959 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | - | 236,561 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -2.88% | 244,876 |
| Aug 31, 2026 | 1.34 | 1.41 | 1.30 | 1.39 | 1.39 | 3.73% | 92,060 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 21,188 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 43,657 |
| Aug 26, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 143,207 |
| Aug 25, 2026 | 1.33 | 1.39 | 1.29 | 1.36 | 1.36 | 2.26% | 333,658 |
| Aug 24, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 181,435 |
| Aug 21, 2026 | 1.33 | 1.37 | 1.26 | 1.30 | 1.30 | -3.70% | 634,839 |
| Aug 20, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 1.50% | 291,528 |
| Aug 19, 2026 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -2.92% | 351,712 |
| Aug 18, 2026 | 1.34 | 1.40 | 1.30 | 1.37 | 1.37 | 0.74% | 229,764 |
| Aug 17, 2026 | 1.35 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 159,352 |
| Aug 14, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | - | 93,327 |
| Aug 13, 2026 | 1.29 | 1.42 | 1.29 | 1.35 | 1.35 | 5.47% | 172,974 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 81,570 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 85,488 |
| Aug 10, 2026 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | - | 148,381 |
| Aug 7, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 47,509 |
| Aug 6, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.70% | 271,967 |
| Aug 5, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.90% | 250,379 |
| Aug 4, 2026 | 1.71 | 1.72 | 1.47 | 1.54 | 1.54 | -9.41% | 546,282 |
| Aug 3, 2026 | 1.72 | 1.78 | 1.67 | 1.70 | 1.70 | -1.73% | 600,195 |
| Jul 31, 2026 | 1.74 | 1.79 | 1.69 | 1.73 | 1.73 | 1.17% | 778,071 |