Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.042 (-3.66%)
At close: Mar 13, 2026
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -3.68% | 1,918 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.83% | 1,107 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.20 | 1.20 | 1.20 | 2.56% | 2,401 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -10.00% | 920 |
| Mar 6, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 6.56% | 1,963 |
| Mar 5, 2026 | 1.15 | 1.22 | 1.10 | 1.22 | 1.22 | 10.91% | 835 |
| Mar 4, 2026 | 1.05 | 1.18 | 1.05 | 1.10 | 1.10 | -6.86% | 1,568 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 12.48% | 261 |
| Mar 2, 2026 | 1.05 | 1.28 | 1.05 | 1.05 | 1.05 | - | 7,503 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 603 |
| Feb 26, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -22.22% | 14,983 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.17 | 1.35 | 1.35 | 31.07% | 2,942 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.03 | 1.03 | 1.03 | -17.60% | 490 |
| Feb 23, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | -16.67% | 3,325 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.91% | 368 |
| Feb 19, 2026 | 1.38 | 1.50 | 1.26 | 1.40 | 1.40 | -6.47% | 804 |
| Feb 18, 2026 | 1.40 | 1.50 | 1.37 | 1.50 | 1.50 | 15.38% | 3,075 |
| Feb 17, 2026 | 1.13 | 1.30 | 1.12 | 1.30 | 1.30 | -0.99% | 7,084 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.20 | 1.31 | 1.31 | 2.98% | 3,504 |
| Feb 12, 2026 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -5.56% | 702 |
| Feb 11, 2026 | 1.36 | 1.48 | 1.35 | 1.35 | 1.35 | -8.23% | 6,032 |
| Feb 10, 2026 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | -1.28% | 347 |
| Feb 9, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 2.05% | 327 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | 735 |
| Feb 5, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 28,113 |
| Feb 4, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -5.33% | 435 |
| Feb 3, 2026 | 1.46 | 1.50 | 1.35 | 1.50 | 1.50 | 9.97% | 646 |
| Feb 2, 2026 | 1.41 | 1.50 | 1.00 | 1.36 | 1.36 | -10.26% | 9,801 |
| 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 |