Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.520
+0.120 (8.57%)
At close: Jan 30, 2026
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.53 | 1.53 | 1.38 | 1.52 | 1.52 | 8.57% | 2,904 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 667 |
| Jan 27, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -6.57% | 3,260 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.48 | 1.55 | 1.55 | 10.86% | 1,111 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 350 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 3,668 |
| Jan 21, 2026 | 1.44 | 1.60 | 1.44 | 1.54 | 1.54 | 3.36% | 7,692 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.41 | 1.49 | 1.49 | -4.49% | 9,124 |
| Jan 16, 2026 | 1.52 | 1.59 | 1.49 | 1.56 | 1.56 | -1.27% | 2,970 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 7.48% | 168 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | -4.42% | 2,742 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.45 | 1.54 | 1.54 | 6.07% | 6,177 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.43 | 1.45 | 1.45 | -10.49% | 23,380 |
| Jan 9, 2026 | 1.50 | 1.63 | 1.47 | 1.62 | 1.62 | -1.22% | 4,559 |
| Jan 8, 2026 | 1.60 | 1.65 | 1.54 | 1.64 | 1.64 | 11.56% | 2,448 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | - | 783 |
| Jan 6, 2026 | 1.40 | 1.64 | 1.40 | 1.47 | 1.47 | -2.00% | 3,599 |
| Jan 5, 2026 | 1.40 | 1.62 | 1.40 | 1.50 | 1.50 | - | 38,390 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -10.71% | 6,196 |
| Dec 30, 2025 | 1.55 | 1.73 | 1.55 | 1.68 | 1.68 | 9.23% | 5,130 |
| Dec 29, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -3.15% | 2,449 |
| Dec 26, 2025 | 1.55 | 1.67 | 1.55 | 1.59 | 1.59 | -0.75% | 2,351 |
| Dec 24, 2025 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 3,545 |
| Dec 23, 2025 | 1.65 | 1.76 | 1.55 | 1.66 | 1.66 | 1.03% | 8,099 |
| Dec 22, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -2.20% | 1,450 |
| Dec 19, 2025 | 1.75 | 1.75 | 1.54 | 1.68 | 1.68 | - | 2,695 |
| Dec 18, 2025 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -4.55% | 2,688 |
| Dec 17, 2025 | 1.76 | 1.76 | 1.54 | 1.76 | 1.76 | 0.57% | 922 |
| Dec 16, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.86% | 927 |
| Dec 15, 2025 | 1.75 | 1.75 | 1.51 | 1.69 | 1.69 | -4.26% | 11,407 |
| Dec 12, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.28% | 20,939 |
| Dec 11, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 4.46% | 967 |
| Dec 10, 2025 | 1.60 | 1.71 | 1.60 | 1.68 | 1.68 | 9.30% | 4,070 |
| Dec 9, 2025 | 1.67 | 1.72 | 1.54 | 1.54 | 1.54 | -7.30% | 12,160 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.52 | 1.66 | 1.66 | -1.89% | 2,781 |
| Dec 5, 2025 | 1.58 | 1.69 | 1.50 | 1.69 | 1.69 | 2.24% | 2,105 |
| Dec 4, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 4.69% | 2,028 |
| Dec 3, 2025 | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | -7.55% | 2,243 |
| Dec 2, 2025 | 1.50 | 1.71 | 1.50 | 1.71 | 1.71 | 13.87% | 3,294 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.47 | 1.50 | 1.50 | -0.66% | 10,864 |
| Nov 28, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | - | 471 |
| Nov 26, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -2.64% | 255 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.50 | 1.55 | 1.55 | -11.37% | 5,046 |
| Nov 24, 2025 | 1.65 | 1.75 | 1.50 | 1.75 | 1.75 | 19.05% | 4,551 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.47 | 1.47 | 1.47 | -3.29% | 3,488 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -13.14% | 2,366 |
| Nov 19, 2025 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 2.46% | 3,732 |
| Nov 18, 2025 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | 8.79% | 981 |
| Nov 17, 2025 | 1.77 | 1.77 | 1.57 | 1.57 | 1.57 | -1.88% | 1,217 |
| Nov 14, 2025 | 1.62 | 1.85 | 1.47 | 1.60 | 1.60 | 8.84% | 18,897 |