Mike Lindell Media, Corp. (MLMC)
OTCMKTS
· Delayed Price · Currency is USD
1.000
-0.040 (-3.85%)
At close: May 14, 2025
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 1.30 | 1.62 | 1.30 | 1.62 | 1.62 | 6.58% | 641 |
| 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 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 |