Mike Lindell Media, Corp. (MLMC)
OTCMKTS
· Delayed Price · Currency is USD
2.000
+0.413 (25.98%)
Apr 23, 2025, 4:00 PM EDT
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.75 | 2.40 | 1.75 | 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 |
| Apr 11, 2025 | 1.30 | 1.62 | 1.30 | 1.62 | 1.62 | 6.58% | 641 |
| Apr 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 125 |
| Apr 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 200 |
| Apr 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 145 |
| Apr 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 13 |
| Apr 4, 2025 | 1.50 | 1.52 | 1.20 | 1.52 | 1.52 | 22.09% | 656 |
| Apr 3, 2025 | 1.63 | 1.63 | 1.17 | 1.25 | 1.25 | 6.41% | 4,769 |
| Apr 2, 2025 | 1.39 | 1.39 | 1.17 | 1.17 | 1.17 | -19.31% | 4,078 |
| Apr 1, 2025 | 1.28 | 1.45 | 1.26 | 1.45 | 1.45 | -25.64% | 6,927 |
| Mar 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 20.37% | 183 |
| Mar 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | 101 |
| Mar 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 26 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 12.16% | 312 |
| Mar 25, 2025 | 1.66 | 1.67 | 1.21 | 1.48 | 1.48 | 0.68% | 5,226 |
| Mar 24, 2025 | 1.75 | 1.93 | 1.47 | 1.47 | 1.47 | -20.11% | 9,793 |
| Mar 21, 2025 | 1.74 | 1.93 | 1.46 | 1.84 | 1.84 | -7.54% | 5,017 |
| Mar 20, 2025 | 1.93 | 1.99 | 1.74 | 1.99 | 1.99 | 4.74% | 486 |
| Mar 19, 2025 | 2.14 | 2.14 | 1.72 | 1.90 | 1.90 | - | 1,292 |
| Mar 18, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | -2.16% | 1,406 |
| Mar 17, 2025 | 2.20 | 2.25 | 1.94 | 1.94 | 1.94 | -2.90% | 7,897 |
| Mar 14, 2025 | 2.29 | 2.29 | 2.00 | 2.00 | 2.00 | 12.68% | 2,211 |
| Mar 13, 2025 | 1.98 | 2.29 | 1.78 | 1.78 | 1.78 | -9.90% | 4,272 |
| Mar 12, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -0.51% | 1,915 |
| Mar 11, 2025 | 2.41 | 2.41 | 1.98 | 1.98 | 1.98 | -1.00% | 1,565 |
| Mar 10, 2025 | 2.25 | 2.48 | 2.00 | 2.00 | 2.00 | 5.26% | 2,224 |
| Mar 7, 2025 | 1.88 | 2.00 | 1.77 | 1.90 | 1.90 | -3.80% | 6,314 |
| Mar 6, 2025 | 1.58 | 1.98 | 1.58 | 1.98 | 1.98 | 1.28% | 388 |
| Mar 5, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.76% | 2,596 |
| Mar 4, 2025 | 2.40 | 2.40 | 1.97 | 1.97 | 1.97 | -1.75% | 364 |
| Mar 3, 2025 | 2.00 | 2.55 | 2.00 | 2.00 | 2.00 | 8.11% | 18,908 |
| Feb 28, 2025 | 1.84 | 2.00 | 1.84 | 1.85 | 1.85 | -0.43% | 1,348 |
| Feb 27, 2025 | 2.49 | 2.49 | 1.86 | 1.86 | 1.86 | -4.23% | 7,753 |
| Feb 26, 2025 | 2.05 | 2.75 | 1.94 | 1.94 | 1.94 | -4.43% | 16,655 |
| Feb 25, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -0.98% | 4,580 |
| Feb 24, 2025 | 2.35 | 2.35 | 2.00 | 2.05 | 2.05 | 2.50% | 10,282 |
| Feb 21, 2025 | 2.24 | 2.24 | 2.00 | 2.00 | 2.00 | -1.96% | 2,991 |
| Feb 20, 2025 | 2.24 | 2.24 | 2.04 | 2.04 | 2.04 | -5.12% | 1,800 |
| Feb 19, 2025 | 2.07 | 2.23 | 2.07 | 2.15 | 2.15 | 3.86% | 1,319 |
| Feb 18, 2025 | 1.96 | 2.69 | 1.96 | 2.07 | 2.07 | -5.91% | 11,723 |
| Feb 14, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -11.29% | 2,334 |
| Feb 13, 2025 | 2.50 | 2.70 | 2.48 | 2.48 | 2.48 | -0.80% | 2,503 |
| Feb 12, 2025 | 2.32 | 2.74 | 2.20 | 2.50 | 2.50 | 8.70% | 5,768 |
| Feb 11, 2025 | 2.44 | 2.44 | 2.30 | 2.30 | 2.30 | -5.74% | 1,417 |