Mike Lindell Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.66	0.66	0.66	0.66	0.66	-11.99%	111
Oct 14, 2026	0.88	0.88	0.75	0.75	0.75	14.40%	1,131
Oct 12, 2026	0.66	0.66	0.66	0.66	0.66	-12.59%	157
Oct 9, 2026	0.93	0.93	0.75	0.75	0.75	-16.36%	3,116
Oct 8, 2026	0.90	0.90	0.70	0.90	0.90	28.10%	3,964
Oct 7, 2026	0.66	0.90	0.66	0.70	0.70	-21.35%	3,290
Sep 30, 2026	0.99	1.00	0.89	0.89	0.89	-7.79%	7,761
Sep 29, 2026	0.91	0.97	0.91	0.97	0.97	7.24%	857
Sep 28, 2026	1.00	1.00	0.90	0.90	0.90	19.09%	439
Sep 24, 2026	0.80	0.80	0.76	0.76	0.76	-16.03%	769
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