Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
0.9000
+0.07495 (9.08%)
At close: Sep 22, 2026
Mike Lindell Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.65 | 0.90 | 0.65 | 0.90 | 0.90 | 9.08% | 238 |
| Sep 21, 2026 | 0.80 | 0.91 | 0.65 | 0.83 | 0.83 | 3.13% | 10,162 |
| Sep 18, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -11.11% | 3,345 |
| Sep 17, 2026 | 0.79 | 0.90 | 0.79 | 0.90 | 0.90 | 13.93% | 8,252 |
| Sep 16, 2026 | 0.65 | 0.79 | 0.65 | 0.79 | 0.79 | - | 806 |
| Sep 15, 2026 | 0.66 | 0.79 | 0.65 | 0.79 | 0.79 | - | 312 |
| Sep 14, 2026 | 0.79 | 0.79 | 0.65 | 0.79 | 0.79 | 14.48% | 417 |
| Sep 11, 2026 | 0.78 | 0.78 | 0.69 | 0.69 | 0.69 | -14.55% | 1,221 |
| Sep 8, 2026 | 0.69 | 0.81 | 0.65 | 0.81 | 0.81 | 23.74% | 4,730 |
| Sep 4, 2026 | 0.69 | 0.88 | 0.65 | 0.65 | 0.65 | -20.90% | 3,286 |
| Sep 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 15.39% | 161 |
| Sep 1, 2026 | 0.84 | 0.84 | 0.72 | 0.72 | 0.72 | -15.51% | 1,175 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.71 | 0.85 | 0.85 | 2.58% | 2,454 |
| Aug 27, 2026 | 0.81 | 0.88 | 0.81 | 0.83 | 0.83 | 18.01% | 2,325 |
| Aug 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -9.09% | 224 |
| Aug 25, 2026 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | -3.88% | 637 |
| Aug 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 2,165 |
| Aug 20, 2026 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -13.80% | 925 |
| Aug 19, 2026 | 0.75 | 0.81 | 0.69 | 0.81 | 0.81 | 7.91% | 6,724 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.67 | 0.75 | 0.75 | 0.33% | 800 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.70 | 0.75 | 0.75 | -25.00% | 13,975 |
| Aug 14, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 10.86% | 30,602 |
| Aug 13, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -0.82% | 10,054 |
| Aug 12, 2026 | 0.91 | 0.91 | 0.87 | 0.91 | 0.91 | - | 2,670 |
| 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 |