Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.100
+0.100 (10.00%)
At close: Apr 24, 2026
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 1,334 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.00 | 1.00 | 1.00 | -4.76% | 20,406 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 758 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 262 |
| Apr 17, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 11.43% | 412 |
| Apr 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,064 |
| Apr 15, 2026 | 1.05 | 1.18 | 1.05 | 1.05 | 1.05 | - | 1,518 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.26% | 165 |
| Apr 10, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 8.33% | 1,297 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 1,196 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.03 | 1.03 | 1.03 | -10.43% | 7,027 |
| Apr 6, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 9.52% | 1,145 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.03 | 1.05 | 1.05 | -16.00% | 1,795 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.33% | 279 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 10.00% | 317 |
| Mar 26, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -7.21% | 938 |
| Mar 25, 2026 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 6.73% | 2,171 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -11.04% | 1,007 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.18% | 828 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 100 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -4.39% | 246 |
| Mar 17, 2026 | 1.05 | 1.28 | 1.05 | 1.28 | 1.28 | 16.00% | 1,320 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 424 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -3.68% | 1,918 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.83% | 1,107 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.20 | 1.20 | 1.20 | 2.56% | 2,401 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -10.00% | 920 |
| Mar 6, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 6.56% | 1,963 |
| Mar 5, 2026 | 1.15 | 1.22 | 1.10 | 1.22 | 1.22 | 10.91% | 835 |
| Mar 4, 2026 | 1.05 | 1.18 | 1.05 | 1.10 | 1.10 | -6.86% | 1,568 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 12.48% | 261 |
| Mar 2, 2026 | 1.05 | 1.28 | 1.05 | 1.05 | 1.05 | - | 7,503 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 603 |
| Feb 26, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -22.22% | 14,983 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.17 | 1.35 | 1.35 | 31.07% | 2,942 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.03 | 1.03 | 1.03 | -17.60% | 490 |
| Feb 23, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | -16.67% | 3,325 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.91% | 368 |
| Feb 19, 2026 | 1.38 | 1.50 | 1.26 | 1.40 | 1.40 | -6.47% | 804 |
| Feb 18, 2026 | 1.40 | 1.50 | 1.37 | 1.50 | 1.50 | 15.38% | 3,075 |
| Feb 17, 2026 | 1.13 | 1.30 | 1.12 | 1.30 | 1.30 | -0.99% | 7,084 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.20 | 1.31 | 1.31 | 2.98% | 3,504 |
| Feb 12, 2026 | 1.35 | 1.37 | 1.28 | 1.28 | 1.28 | -5.56% | 702 |
| Feb 11, 2026 | 1.36 | 1.48 | 1.35 | 1.35 | 1.35 | -8.23% | 6,032 |
| Feb 10, 2026 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | -1.28% | 347 |
| Feb 9, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 2.05% | 327 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | 735 |
| Feb 5, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 28,113 |
| Feb 4, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -5.33% | 435 |
| Feb 3, 2026 | 1.46 | 1.50 | 1.35 | 1.50 | 1.50 | 9.97% | 646 |