MLSPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	6.36	6.53	6.05	6.30	6.30	-1.02%	177,683
Jul 16, 2026	6.26	6.37	6.12	6.37	6.37	-0.55%	41,430
Jul 15, 2026	6.13	6.60	6.05	6.40	6.40	1.67%	21,272
Jul 14, 2026	6.25	6.36	6.10	6.30	6.30	-4.95%	12,700
Jul 13, 2026	6.32	6.83	6.32	6.62	6.62	-1.49%	67,003
Jul 10, 2026	6.60	6.83	6.39	6.72	6.72	1.47%	12,279
Jul 9, 2026	6.25	6.72	6.25	6.63	6.63	5.16%	33,358
Jul 8, 2026	6.50	6.50	6.30	6.30	6.30	-5.26%	337,838
Jul 7, 2026	7.08	7.08	6.50	6.65	6.65	-1.48%	21,120
Jul 6, 2026	6.67	6.86	6.42	6.75	6.75	3.05%	37,372
Jul 2, 2026	6.80	6.80	6.37	6.55	6.55	3.80%	439,495
Jul 1, 2026	5.95	6.65	5.95	6.31	6.31	-0.79%	12,229
Jun 30, 2026	6.15	6.62	6.15	6.36	6.36	-0.82%	15,638
Jun 29, 2026	6.25	6.41	6.00	6.41	6.41	2.64%	123,647
Jun 26, 2026	5.98	6.35	5.94	6.25	6.25	-2.10%	10,574
Jun 25, 2026	6.46	6.48	6.09	6.38	6.38	3.21%	17,611
Jun 24, 2026	5.85	6.29	5.79	6.18	6.18	-3.02%	39,686
Jun 23, 2026	6.20	6.46	6.03	6.38	6.38	1.11%	21,190
Jun 22, 2026	6.08	6.52	5.90	6.31	6.31	6.68%	24,488
Jun 18, 2026	6.63	6.63	5.91	5.91	5.91	-9.98%	16,407
Jun 17, 2026	6.75	6.75	6.00	6.57	6.57	4.04%	6,407
Jun 16, 2026	6.20	6.65	6.20	6.31	6.31	-3.55%	14,520
Jun 15, 2026	6.25	6.65	6.16	6.54	6.54	4.26%	37,509
Jun 12, 2026	6.37	6.61	6.13	6.28	6.28	3.04%	23,122
Jun 11, 2026	6.26	6.26	6.00	6.09	6.09	-0.49%	48,537
Jun 10, 2026	6.10	6.30	6.01	6.12	6.12	-3.77%	26,996
Jun 9, 2026	6.20	6.51	6.20	6.36	6.36	2.58%	9,381
Jun 8, 2026	6.18	6.50	6.11	6.20	6.20	-4.10%	13,485
Jun 5, 2026	6.56	6.56	6.28	6.47	6.47	2.50%	20,348
Jun 4, 2026	6.31	6.31	6.08	6.31	6.31	3.61%	20,062
Jun 3, 2026	6.08	6.26	5.97	6.09	6.09	-2.98%	5,910
Jun 2, 2026	5.92	6.28	5.92	6.27	6.27	-1.38%	16,305
Jun 1, 2026	6.04	6.36	6.04	6.36	6.36	-1.36%	13,825
May 29, 2026	6.38	6.55	6.38	6.45	6.45	-0.39%	18,635
May 28, 2026	6.64	6.64	5.84	6.48	6.48	-0.60%	18,376
May 27, 2026	6.05	6.54	6.03	6.51	6.51	-1.38%	19,286
May 26, 2026	6.10	6.66	6.10	6.61	6.61	-3.75%	257,031
May 22, 2026	6.51	6.86	6.51	6.86	6.86	2.72%	49,014
May 21, 2026	6.77	6.77	6.63	6.68	6.68	3.92%	27,978
May 20, 2026	6.87	6.87	6.10	6.43	6.43	-5.30%	18,109
May 19, 2026	6.30	6.79	6.16	6.79	6.79	-0.38%	28,026
May 18, 2026	6.83	6.83	6.10	6.81	6.81	2.93%	144,844
May 15, 2026	6.49	6.71	6.16	6.62	6.62	1.78%	25,833
May 14, 2026	6.90	6.96	6.48	6.50	6.50	-4.35%	30,967
May 13, 2026	6.73	6.95	6.52	6.80	6.80	-0.73%	23,846
May 12, 2026	6.84	6.91	6.34	6.85	6.85	0.68%	13,898
May 11, 2026	7.09	7.09	6.45	6.80	6.80	-1.82%	34,954
May 8, 2026	7.31	7.31	6.70	6.93	6.93	-3.75%	8,041
May 7, 2026	6.76	7.20	6.76	7.20	7.20	2.86%	13,328
May 6, 2026	6.52	7.14	6.52	7.00	7.00	13.45%	15,056