Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.065
-0.035 (-3.18%)
At close: Jun 5, 2026
Mike Lindell Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 0.85 | 0.95 | 0.84 | 0.86 | 0.86 | -14.00% | 1,144 |
| May 8, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 1,481 |
| May 6, 2026 | 0.75 | 1.00 | 0.50 | 1.00 | 1.00 | 13.31% | 39,607 |
| May 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -16.75% | 300 |
| May 4, 2026 | 1.01 | 1.06 | 0.81 | 1.06 | 1.06 | -4.07% | 7,688 |
| May 1, 2026 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | 9.41% | 21,794 |
| Apr 30, 2026 | 1.12 | 1.20 | 1.01 | 1.01 | 1.01 | -7.85% | 2,977 |
| Apr 29, 2026 | 1.06 | 1.10 | 1.00 | 1.10 | 1.10 | 8.51% | 2,992 |
| Apr 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 622 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 250 |
| 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 | -1.70% | 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 | -3.66% | 1,918 |