Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
0.9095
+0.0559 (6.55%)
At close: Aug 10, 2026
Mike Lindell Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 6.55% | 576 |
| Aug 7, 2026 | 0.75 | 0.90 | 0.75 | 0.85 | 0.85 | -6.20% | 4,382 |
| Aug 5, 2026 | 0.75 | 0.95 | 0.75 | 0.91 | 0.91 | -2.41% | 1,334 |
| Aug 4, 2026 | 0.88 | 0.93 | 0.75 | 0.93 | 0.93 | 6.57% | 718 |
| Aug 3, 2026 | 0.75 | 0.88 | 0.75 | 0.88 | 0.88 | -5.42% | 1,064 |
| Jul 29, 2026 | 0.90 | 1.00 | 0.77 | 0.93 | 0.93 | 3.08% | 7,163 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.67% | 2,146 |
| Jul 27, 2026 | 0.77 | 0.84 | 0.65 | 0.84 | 0.84 | 5.18% | 4,224 |
| Jul 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.43% | 264 |
| Jul 23, 2026 | 0.80 | 0.82 | 0.75 | 0.82 | 0.82 | -1.45% | 7,042 |
| Jul 22, 2026 | 0.85 | 0.90 | 0.83 | 0.83 | 0.83 | -5.78% | 11,406 |
| Jul 21, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -11.70% | 501 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.80 | 1.00 | 1.00 | 23.46% | 4,006 |
| Jul 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 1,044 |
| Jul 16, 2026 | 0.95 | 0.99 | 0.90 | 0.90 | 0.90 | -11.76% | 5,972 |
| Jul 15, 2026 | 1.03 | 1.03 | 0.80 | 1.02 | 1.02 | 22.02% | 11,572 |
| Jul 14, 2026 | 0.98 | 1.04 | 0.79 | 0.84 | 0.84 | -7.12% | 11,291 |
| Jul 13, 2026 | 1.00 | 1.05 | 0.80 | 0.90 | 0.90 | 5.88% | 7,413 |
| Jul 10, 2026 | 0.82 | 1.00 | 0.71 | 0.85 | 0.85 | -15.84% | 21,183 |
| Jul 9, 2026 | 0.88 | 1.01 | 0.88 | 1.01 | 1.01 | -8.18% | 349 |
| Jul 6, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 37.50% | 1,614 |
| Jul 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.05% | 2,204 |
| Jun 26, 2026 | 1.00 | 1.11 | 0.85 | 0.87 | 0.87 | -13.00% | 21,393 |
| Jun 25, 2026 | 0.85 | 1.00 | 0.81 | 1.00 | 1.00 | 3.06% | 3,479 |
| Jun 23, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | -2.96% | 1,493 |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 1,032 |
| Jun 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 5,054 |
| Jun 16, 2026 | 0.94 | 1.00 | 0.90 | 0.97 | 0.97 | -1.02% | 2,121 |
| Jun 15, 2026 | 0.85 | 0.98 | 0.85 | 0.98 | 0.98 | 8.89% | 550 |
| Jun 12, 2026 | 0.94 | 1.05 | 0.90 | 0.90 | 0.90 | -10.00% | 5,023 |
| Jun 11, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 418 |
| Jun 10, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -4.76% | 1,931 |
| Jun 9, 2026 | 0.75 | 1.10 | 0.75 | 1.05 | 1.05 | -1.41% | 852 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.18% | 121 |
| Jun 4, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 4.76% | 456 |
| Jun 2, 2026 | 1.00 | 1.05 | 0.92 | 1.05 | 1.05 | 5.00% | 1,299 |
| Jun 1, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 1,737 |
| May 29, 2026 | 0.89 | 1.06 | 0.80 | 1.06 | 1.06 | 18.83% | 11,643 |
| May 28, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 38.30% | 2,423 |
| May 27, 2026 | 0.85 | 0.89 | 0.65 | 0.65 | 0.65 | -24.13% | 1,633 |
| May 26, 2026 | 0.82 | 0.99 | 0.82 | 0.85 | 0.85 | -10.18% | 3,307 |
| May 22, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -9.86% | 3,039 |
| May 21, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 6,003 |
| May 20, 2026 | 1.10 | 1.10 | 0.90 | 1.00 | 1.00 | -4.60% | 7,551 |
| May 19, 2026 | 0.93 | 1.10 | 0.93 | 1.05 | 1.05 | 21.66% | 2,425 |
| May 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.35% | 117 |
| May 15, 2026 | 0.80 | 1.05 | 0.80 | 0.85 | 0.85 | 2.42% | 3,319 |
| May 14, 2026 | 0.90 | 0.94 | 0.83 | 0.83 | 0.83 | -4.92% | 5,099 |
| May 13, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 1.17% | 1,279 |
| May 12, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | 0.32% | 8,745 |