Metallurgical Corporation of China Ltd. (MLLUY)
OTCMKTS · Delayed Price · Currency is USD
3.599
0.00 (0.00%)
At close: Sep 8, 2026
MLLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.16% | 111 |
| Jun 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -17.07% | 136 |
| Feb 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | 645 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -19.85% | 272 |
| Jan 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 253 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.96% | 373 |
| Dec 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% | 112 |
| Nov 4, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -13.12% | 500 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.96% | 502 |
| Oct 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 3.99% | 100 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 11.02% | 302 |
| Aug 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.92% | 159 |
| Aug 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 33.22% | 295 |
| Jul 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.91 | 5.24% | 143 |
| Jul 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | -5.68% | 148 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | 1.76% | 234 |
| Jul 10, 2025 | 4.66 | 4.66 | 3.79 | 3.98 | 3.87 | -14.59% | 2,270 |
| Jul 9, 2025 | 4.38 | 4.66 | 4.38 | 4.66 | 4.53 | 3.59% | 2,012 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 28.89% | 241 |
| Jun 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.40 | -3.86% | 159 |
| Jun 10, 2025 | 4.15 | 4.54 | 3.63 | 3.63 | 3.53 | -8.10% | 91,825 |
| Feb 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.84 | 1.54% | 126 |
| Jan 30, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.78 | 2.10% | 200 |
| Jan 7, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.71 | 3.25% | 100 |
| Dec 12, 2024 | 4.65 | 4.65 | 3.69 | 3.69 | 3.59 | -16.52% | 362 |
| Dec 9, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | 4.49% | 156 |
| Nov 15, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | 4.96% | 101 |
| Nov 1, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.92 | -2.18% | 125 |
| Oct 1, 2024 | 3.96 | 4.22 | 3.90 | 4.12 | 4.01 | 26.83% | 3,449 |
| Apr 16, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.16 | -5.31% | 179 |
| Apr 15, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.34 | -12.04% | 111 |
| Apr 11, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 3.79 | -1.45% | 370 |
| Apr 4, 2024 | 4.08 | 4.15 | 4.04 | 4.13 | 3.85 | 3.77% | 3,301 |
| Mar 11, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.71 | - | 100 |
| Feb 23, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.71 | 8.15% | 281 |
| Feb 5, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | 13.58% | 141 |
| Jan 22, 2024 | 3.63 | 3.63 | 3.24 | 3.24 | 3.02 | -10.74% | 748 |
| Jan 2, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.38 | -0.27% | 160 |
| Dec 21, 2023 | 3.48 | 3.64 | 3.48 | 3.64 | 3.39 | -2.67% | 233 |
| Dec 15, 2023 | 3.74 | 3.74 | 3.74 | 3.74 | 3.49 | -2.09% | 135 |
| Dec 14, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.56 | 1.60% | 327 |
| Dec 13, 2023 | 3.59 | 3.76 | 3.59 | 3.76 | 3.51 | 0.27% | 667 |
| Dec 12, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.50 | 1.35% | 217 |
| Nov 1, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.45 | -13.55% | 1,026 |
| Oct 26, 2023 | 4.02 | 4.28 | 4.02 | 4.28 | 3.99 | 9.46% | 202 |
| Oct 20, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.64 | -1.76% | 113 |
| Oct 19, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.71 | -10.16% | 286 |
| Aug 30, 2023 | 4.39 | 4.43 | 4.39 | 4.43 | 4.13 | -2.21% | 407 |
| Aug 24, 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.22 | -4.23% | 202 |