Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.660
+0.060 (3.75%)
At close: Sep 30, 2025
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.91 | 1.91 | 1.52 | 1.66 | 1.66 | 3.75% | 6,426 |
| Sep 29, 2025 | 1.90 | 1.95 | 1.60 | 1.60 | 1.60 | -3.61% | 25,058 |
| Sep 26, 2025 | 1.62 | 1.85 | 1.60 | 1.66 | 1.66 | -10.27% | 14,797 |
| Sep 23, 2025 | 1.61 | 1.85 | 1.61 | 1.85 | 1.85 | -1.60% | 871 |
| Sep 22, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 836 |
| Sep 19, 2025 | 1.69 | 1.90 | 1.69 | 1.90 | 1.90 | - | 563 |
| Sep 18, 2025 | 1.70 | 1.90 | 1.56 | 1.90 | 1.90 | -0.52% | 2,999 |
| Sep 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 13.02% | 118 |
| Sep 16, 2025 | 1.75 | 1.91 | 1.65 | 1.69 | 1.69 | -8.65% | 1,261 |
| Sep 15, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 1,060 |
| Sep 12, 2025 | 1.81 | 1.88 | 1.81 | 1.83 | 1.83 | -4.19% | 2,114 |
| Sep 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | 919 |
| Sep 10, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.14% | 1,605 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.75 | 1.91 | 1.91 | 2.08% | 1,346 |
| Sep 8, 2025 | 1.80 | 2.00 | 1.80 | 1.87 | 1.87 | 3.94% | 1,924 |
| 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 |