MLSPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	6.15	6.85	6.10	6.17	6.17	-11.58%	22,615
May 4, 2026	6.94	6.98	6.33	6.98	6.98	1.87%	5,265
May 1, 2026	6.85	6.85	6.40	6.85	6.85	0.53%	16,614
Apr 30, 2026	6.27	6.81	6.27	6.81	6.81	-0.09%	9,255
Apr 29, 2026	6.55	6.82	6.26	6.82	6.82	-1.45%	32,407
Apr 28, 2026	6.60	6.92	6.57	6.92	6.92	4.85%	8,683
Apr 27, 2026	6.55	7.04	6.55	6.60	6.60	-6.02%	26,529
Apr 24, 2026	6.56	7.05	6.56	7.02	7.02	0.11%	10,505
Apr 23, 2026	6.75	7.25	6.60	7.02	7.02	-1.06%	492,655
Apr 22, 2026	7.00	7.14	6.50	7.09	7.09	-5.52%	6,073
Apr 21, 2026	7.15	7.60	7.13	7.50	7.50	-3.05%	3,813
Apr 20, 2026	7.90	7.90	7.50	7.74	7.74	4.76%	18,254
Apr 17, 2026	7.75	7.75	7.39	7.39	7.39	-3.48%	4,999
Apr 16, 2026	7.20	7.90	7.14	7.65	7.65	6.23%	19,877
Apr 15, 2026	7.57	7.57	7.03	7.21	7.21	0.18%	16,278
Apr 14, 2026	7.50	7.65	7.19	7.19	7.19	5.64%	5,884
Apr 13, 2026	7.40	7.40	6.76	6.81	6.81	-8.15%	6,816
Apr 10, 2026	7.65	7.65	6.87	7.41	7.41	-1.01%	8,756
Apr 9, 2026	7.65	7.76	7.12	7.49	7.49	3.14%	7,933
Apr 8, 2026	7.26	7.90	7.26	7.26	7.26	-0.95%	4,256
Apr 7, 2026	7.09	7.33	6.85	7.33	7.33	6.54%	7,635
Apr 6, 2026	7.28	7.45	6.77	6.88	6.88	-6.42%	7,318
Apr 2, 2026	7.07	7.51	7.03	7.35	7.35	8.73%	5,169
Apr 1, 2026	6.90	7.28	6.76	6.76	6.76	2.77%	9,371
Mar 31, 2026	6.38	6.77	6.38	6.58	6.58	1.37%	4,154
Mar 30, 2026	6.74	6.74	6.00	6.49	6.49	-3.67%	3,387
Mar 27, 2026	6.20	6.74	6.20	6.74	6.74	-	9,866
Mar 26, 2026	6.76	6.77	6.05	6.74	6.74	-0.77%	8,477
Mar 25, 2026	6.75	6.79	6.46	6.79	6.79	0.68%	9,212
Mar 24, 2026	6.75	6.75	6.02	6.74	6.74	3.75%	14,327
Mar 23, 2026	6.20	7.20	6.18	6.50	6.50	7.44%	11,236