Mike Lindell Media, Corp. (MLMC)
OTCMKTS
· Delayed Price · Currency is USD
1.170
+0.345 (41.82%)
At close: Jun 27, 2025
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 0.92 | 0.92 | 0.79 | 0.88 | 0.88 | -11.11% | 3,451 |
| Jun 24, 2025 | 1.09 | 1.09 | 0.91 | 0.99 | 0.99 | -1.00% | 1,779 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.79 | 1.00 | 1.00 | - | 5,627 |
| Jun 20, 2025 | 1.20 | 1.20 | 0.80 | 1.00 | 1.00 | 12.36% | 11,068 |
| Jun 18, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | - | 2,848 |
| Jun 17, 2025 | 0.94 | 0.94 | 0.60 | 0.89 | 0.89 | 5.35% | 2,238 |
| Jun 16, 2025 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -12.00% | 2,733 |
| Jun 13, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | 6.22% | 544 |
| Jun 12, 2025 | 0.78 | 1.03 | 0.74 | 0.90 | 0.90 | 2.70% | 6,556 |
| Jun 11, 2025 | 0.88 | 1.00 | 0.88 | 0.88 | 0.88 | -0.85% | 2,711 |
| Jun 10, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -15.48% | 2,762 |
| Jun 6, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 11.70% | 389 |
| Jun 5, 2025 | 1.10 | 1.10 | 0.92 | 0.94 | 0.94 | 2.17% | 7,939 |
| Jun 4, 2025 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 666 |
| Jun 2, 2025 | 0.81 | 1.06 | 0.81 | 1.00 | 1.00 | 11.11% | 3,505 |
| May 30, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | 4.65% | 4,042 |
| May 29, 2025 | 0.90 | 1.00 | 0.86 | 0.86 | 0.86 | -14.00% | 1,700 |
| May 28, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | - | 3,756 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 15.61% | 213 |
| May 23, 2025 | 0.90 | 1.00 | 0.79 | 0.87 | 0.87 | 1.18% | 2,608 |
| May 22, 2025 | 0.95 | 1.08 | 0.85 | 0.85 | 0.85 | -10.01% | 7,206 |
| May 21, 2025 | 1.25 | 1.28 | 0.95 | 0.95 | 0.95 | -15.93% | 23,303 |
| May 20, 2025 | 1.15 | 1.40 | 1.01 | 1.13 | 1.13 | -13.08% | 19,739 |
| May 19, 2025 | 1.23 | 1.36 | 0.88 | 1.30 | 1.30 | 18.18% | 7,602 |
| May 16, 2025 | 1.09 | 1.50 | 0.93 | 1.10 | 1.10 | 1.85% | 35,083 |
| May 15, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 8.00% | 782 |
| May 14, 2025 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 3,059 |
| May 13, 2025 | 1.15 | 1.15 | 1.00 | 1.04 | 1.04 | -2.62% | 10,027 |
| May 12, 2025 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | -1.84% | 2,986 |
| May 9, 2025 | 1.35 | 1.35 | 1.00 | 1.09 | 1.09 | -5.39% | 5,399 |
| May 8, 2025 | 1.46 | 1.46 | 1.15 | 1.15 | 1.15 | -9.45% | 597 |
| May 7, 2025 | 1.22 | 1.27 | 1.00 | 1.27 | 1.27 | 14.41% | 2,226 |
| May 6, 2025 | 1.29 | 1.29 | 0.98 | 1.11 | 1.11 | -4.31% | 4,001 |
| May 5, 2025 | 1.11 | 1.16 | 1.03 | 1.16 | 1.16 | -8.16% | 8,469 |
| May 2, 2025 | 1.40 | 1.40 | 1.05 | 1.26 | 1.26 | 14.82% | 2,451 |
| May 1, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -21.43% | 1,265 |
| Apr 30, 2025 | 1.51 | 1.62 | 1.20 | 1.40 | 1.40 | 26.13% | 2,708 |
| Apr 29, 2025 | 1.36 | 1.36 | 0.94 | 1.11 | 1.11 | -9.76% | 9,311 |
| Apr 28, 2025 | 1.21 | 1.35 | 1.21 | 1.23 | 1.23 | -8.89% | 3,313 |
| Apr 25, 2025 | 1.30 | 1.47 | 1.30 | 1.35 | 1.35 | 2.27% | 6,000 |
| Apr 24, 2025 | 2.50 | 2.50 | 1.29 | 1.32 | 1.32 | -34.00% | 11,653 |
| Apr 23, 2025 | 1.75 | 2.40 | 1.75 | 2.00 | 2.00 | 25.94% | 7,265 |
| Apr 22, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | 5.87% | 337 |
| Apr 21, 2025 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | 3.45% | 6,030 |
| Apr 17, 2025 | 1.48 | 1.48 | 1.25 | 1.45 | 1.45 | 16.00% | 1,867 |
| Apr 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -23.31% | 210 |
| Apr 15, 2025 | 1.25 | 1.63 | 1.21 | 1.63 | 1.63 | 12.41% | 628 |
| Apr 14, 2025 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -10.49% | 1,067 |