Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.720
+0.220 (14.67%)
At close: Oct 24, 2025
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.49 | 1.76 | 1.49 | 1.72 | 1.72 | 14.67% | 3,599 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.50 | 1.50 | 1.50 | -3.23% | 16,128 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -13.89% | 1,270 |
| Oct 20, 2025 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 6.51% | 5,845 |
| Oct 17, 2025 | 1.65 | 1.70 | 1.53 | 1.69 | 1.69 | 3.68% | 2,717 |
| Oct 16, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -3.26% | 2,186 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 4.66% | 577 |
| Oct 14, 2025 | 1.69 | 1.69 | 1.56 | 1.61 | 1.61 | -9.55% | 1,288 |
| Oct 13, 2025 | 1.78 | 1.78 | 1.57 | 1.78 | 1.78 | - | 704 |
| Oct 10, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 12.73% | 990 |
| Oct 9, 2025 | 1.60 | 1.63 | 1.51 | 1.58 | 1.58 | -0.69% | 2,477 |
| Oct 8, 2025 | 1.50 | 1.77 | 1.50 | 1.59 | 1.59 | -10.17% | 4,840 |
| Oct 7, 2025 | 1.75 | 1.80 | 1.49 | 1.77 | 1.77 | 4.06% | 1,365 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.50 | 1.70 | 1.70 | 6.31% | 4,072 |
| Oct 3, 2025 | 1.64 | 1.80 | 1.59 | 1.60 | 1.60 | -11.11% | 7,017 |
| Oct 2, 2025 | 1.74 | 1.89 | 1.68 | 1.80 | 1.80 | 3.45% | 4,309 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.56 | 1.74 | 1.74 | 4.82% | 12,871 |
| 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 |