Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.800
+0.140 (8.43%)
At close: Sep 5, 2025
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.68 | 1.91 | 1.68 | 1.80 | 1.80 | 8.43% | 1,127 |
| Sep 4, 2025 | 1.92 | 1.92 | 1.66 | 1.66 | 1.66 | -8.99% | 947 |
| Sep 3, 2025 | 1.74 | 1.95 | 1.60 | 1.82 | 1.82 | 7.29% | 2,258 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -4.49% | 5,505 |
| Aug 29, 2025 | 1.81 | 1.87 | 1.78 | 1.78 | 1.78 | - | 1,592 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.78 | 1.78 | 1.78 | -6.32% | 960 |
| Aug 27, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 8.57% | 1,739 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 1,468 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 1,324 |
| Aug 22, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.84% | 1,700 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -2.97% | 10,329 |
| Aug 20, 2025 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | 2.78% | 3,715 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 3,161 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.00% | 214 |
| Aug 15, 2025 | 2.50 | 2.70 | 1.85 | 2.00 | 2.00 | -6.98% | 4,974 |
| Aug 14, 2025 | 1.88 | 2.25 | 1.88 | 2.15 | 2.15 | 10.26% | 8,828 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.75 | 1.95 | 1.95 | -2.50% | 1,940 |
| Aug 12, 2025 | 2.00 | 2.00 | 1.67 | 2.00 | 2.00 | 3.90% | 4,904 |
| Aug 11, 2025 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | 1.32% | 12,487 |
| Aug 8, 2025 | 1.91 | 2.00 | 1.84 | 1.90 | 1.90 | 4.40% | 1,012 |
| Aug 7, 2025 | 1.91 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 3,675 |
| Aug 6, 2025 | 1.73 | 1.92 | 1.73 | 1.88 | 1.88 | 10.59% | 2,771 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 770 |
| Aug 4, 2025 | 2.25 | 2.25 | 1.62 | 1.75 | 1.75 | -6.91% | 6,598 |
| Aug 1, 2025 | 1.93 | 1.93 | 1.68 | 1.88 | 1.88 | -2.59% | 2,743 |
| Jul 31, 2025 | 1.70 | 2.15 | 1.70 | 1.93 | 1.93 | 13.53% | 2,716 |
| Jul 30, 2025 | 1.80 | 1.88 | 1.70 | 1.70 | 1.70 | -10.53% | 1,080 |
| Jul 29, 2025 | 1.76 | 1.90 | 1.70 | 1.90 | 1.90 | 7.34% | 1,402 |
| Jul 28, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -3.44% | 1,460 |
| Jul 25, 2025 | 1.91 | 2.11 | 1.80 | 1.83 | 1.83 | -1.56% | 1,764 |
| Jul 24, 2025 | 1.91 | 1.91 | 1.80 | 1.86 | 1.86 | 9.53% | 951 |
| Jul 23, 2025 | 2.17 | 2.17 | 1.61 | 1.70 | 1.70 | -22.37% | 2,872 |
| Jul 22, 2025 | 1.69 | 2.19 | 1.60 | 2.19 | 2.19 | 31.14% | 1,534 |
| Jul 21, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 10.60% | 5,943 |
| Jul 18, 2025 | 1.90 | 1.95 | 1.51 | 1.51 | 1.51 | -22.96% | 27,861 |
| Jul 17, 2025 | 1.99 | 2.10 | 1.90 | 1.96 | 1.96 | -2.00% | 1,937 |
| Jul 16, 2025 | 1.83 | 2.50 | 1.51 | 2.00 | 2.00 | 9.29% | 5,979 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.18 | 1.83 | 1.83 | -8.50% | 5,572 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.00 | 2.00 | 2.00 | -11.11% | 10,585 |
| Jul 11, 2025 | 2.25 | 2.87 | 2.10 | 2.25 | 2.25 | 3.45% | 5,825 |
| Jul 10, 2025 | 2.30 | 2.59 | 2.14 | 2.18 | 2.18 | -1.14% | 11,282 |
| Jul 9, 2025 | 2.16 | 2.46 | 2.16 | 2.20 | 2.20 | -2.22% | 4,219 |
| Jul 8, 2025 | 2.80 | 3.00 | 2.03 | 2.25 | 2.25 | -16.67% | 8,736 |
| Jul 7, 2025 | 2.80 | 3.25 | 2.70 | 2.70 | 2.70 | 0.37% | 26,162 |
| Jul 3, 2025 | 2.00 | 2.90 | 2.00 | 2.69 | 2.69 | 35.86% | 19,217 |
| Jul 2, 2025 | 2.05 | 2.50 | 1.97 | 1.98 | 1.98 | 4.21% | 38,279 |
| Jul 1, 2025 | 2.02 | 2.86 | 1.71 | 1.90 | 1.90 | 9.20% | 16,802 |
| Jun 30, 2025 | 1.18 | 2.45 | 1.18 | 1.74 | 1.74 | 48.72% | 28,746 |
| Jun 27, 2025 | 1.04 | 1.20 | 0.96 | 1.17 | 1.17 | 41.82% | 13,037 |
| Jun 26, 2025 | 0.84 | 1.20 | 0.83 | 0.83 | 0.83 | -6.25% | 5,816 |