MLS Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.66	13.98	12.76	12.84	12.84	0.94%	188,374,020
Jul 9, 2026	12.10	12.72	12.03	12.72	12.72	10.03%	49,073,690
Jul 8, 2026	12.23	12.36	11.37	11.56	11.56	-4.86%	93,257,360
Jul 7, 2026	11.52	12.52	11.41	12.15	12.15	4.47%	114,897,826
Jul 6, 2026	12.13	12.23	11.35	11.63	11.63	-2.76%	68,298,963
Jul 3, 2026	11.90	12.39	11.30	11.96	11.96	0.50%	92,290,600
Jul 2, 2026	12.00	12.39	11.74	11.90	11.90	-4.42%	80,652,600
Jul 1, 2026	12.55	12.92	12.26	12.45	12.45	-0.80%	91,077,500
Jun 30, 2026	11.95	12.68	11.90	12.55	12.55	6.09%	102,081,619
Jun 29, 2026	12.45	12.79	11.53	11.83	11.83	-7.43%	130,721,300
Jun 26, 2026	12.55	13.15	12.38	12.78	12.78	0.87%	124,311,863
Jun 25, 2026	12.19	13.11	12.06	12.67	12.67	5.23%	131,107,900
Jun 24, 2026	11.31	12.15	11.21	12.04	12.04	5.43%	104,428,639
Jun 23, 2026	11.65	11.65	11.14	11.42	11.42	-2.06%	76,005,766
Jun 22, 2026	11.46	12.10	11.38	11.66	11.66	2.91%	110,551,432
Jun 18, 2026	11.49	11.83	11.23	11.33	11.33	-0.87%	105,976,100
Jun 17, 2026	10.59	11.52	10.50	11.43	11.43	7.53%	134,236,700
Jun 16, 2026	10.25	10.82	10.21	10.63	10.63	3.71%	125,639,600
Jun 15, 2026	9.50	10.25	9.38	10.25	10.25	9.98%	95,692,610
Jun 12, 2026	9.51	9.80	9.18	9.32	9.32	0.98%	64,221,350
Jun 11, 2026	9.41	9.54	9.14	9.23	9.23	-2.94%	46,123,130
Jun 10, 2026	9.51	9.85	9.36	9.51	9.51	-1.76%	51,083,140
Jun 9, 2026	9.85	9.95	9.55	9.68	9.68	-0.31%	54,295,418
Jun 8, 2026	9.75	10.10	9.56	9.71	9.71	-3.48%	61,023,059
Jun 5, 2026	10.17	10.47	9.60	10.06	10.06	-2.33%	72,792,340
Jun 4, 2026	10.16	10.60	10.12	10.30	10.30	-0.10%	63,456,220
Jun 3, 2026	10.25	10.86	10.22	10.31	10.31	0.49%	65,383,230
Jun 2, 2026	10.04	10.48	10.01	10.26	10.26	2.09%	62,701,320
Jun 1, 2026	10.29	10.47	10.03	10.05	10.05	-3.27%	64,074,940
May 29, 2026	10.90	10.98	10.28	10.39	10.39	-4.68%	83,340,620
May 28, 2026	10.91	11.18	10.81	10.90	10.90	-0.91%	88,922,980
May 27, 2026	10.75	11.20	10.67	11.00	11.00	5.16%	139,710,100
May 26, 2026	11.05	11.06	10.27	10.46	10.46	-3.33%	116,601,400
May 25, 2026	9.91	10.82	9.85	10.82	10.82	9.96%	114,171,300
May 22, 2026	9.75	10.07	9.55	9.84	9.84	1.65%	54,495,550
May 21, 2026	10.31	10.61	9.65	9.68	9.68	-4.25%	71,993,110
May 20, 2026	9.66	10.14	9.60	10.11	10.11	4.01%	64,232,950
May 19, 2026	9.59	9.75	9.48	9.72	9.72	0.73%	32,795,390
May 18, 2026	9.60	9.82	9.47	9.65	9.65	-0.31%	33,746,440
May 15, 2026	10.05	10.17	9.58	9.68	9.68	-3.78%	54,358,400
May 14, 2026	9.94	10.20	9.88	10.06	10.06	0.60%	68,345,460
May 13, 2026	9.45	10.03	9.40	10.00	10.00	4.93%	78,236,150
May 12, 2026	9.56	9.60	9.43	9.53	9.53	-0.73%	49,400,990
May 11, 2026	9.88	9.99	9.46	9.60	9.60	-2.04%	86,680,990
May 8, 2026	9.77	9.90	9.65	9.80	9.80	-0.51%	41,961,040
May 7, 2026	9.52	9.98	9.49	9.85	9.85	2.50%	52,445,300
May 6, 2026	9.52	9.65	9.48	9.61	9.61	1.26%	50,317,870
Apr 30, 2026	9.45	9.60	9.37	9.49	9.49	0.42%	44,803,230
Apr 29, 2026	9.37	9.53	9.22	9.45	9.45	0.64%	67,737,070
Apr 28, 2026	9.15	9.57	9.08	9.39	9.39	5.98%	122,613,600