MLS Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.92	11.15	10.66	11.14	11.14	0.45%	48,453,348
Sep 10, 2026	11.29	11.38	11.03	11.09	11.09	-1.86%	32,834,681
Sep 9, 2026	11.05	11.44	11.00	11.30	11.30	2.73%	51,622,506
Sep 8, 2026	11.21	11.30	10.97	11.00	11.00	-1.70%	39,548,507
Sep 7, 2026	10.91	11.21	10.80	11.19	11.19	4.00%	52,891,280
Sep 4, 2026	11.19	11.42	10.66	10.76	10.76	-3.41%	58,867,350
Sep 3, 2026	11.10	11.22	10.78	11.14	11.14	1.00%	46,707,887
Sep 2, 2026	11.28	11.30	10.90	11.03	11.03	-4.00%	50,128,445
Sep 1, 2026	11.88	11.88	11.40	11.49	11.49	-3.28%	51,172,726
Aug 31, 2026	11.48	11.98	11.38	11.88	11.88	1.97%	52,297,283
Aug 28, 2026	11.80	11.97	11.64	11.65	11.65	-2.59%	64,770,276
Aug 27, 2026	11.18	12.01	11.11	11.96	11.96	7.75%	74,156,509
Aug 26, 2026	11.20	11.25	10.98	11.10	11.10	-0.89%	31,493,180
Aug 25, 2026	11.06	11.25	10.87	11.20	11.20	-0.44%	34,301,140
Aug 24, 2026	11.36	11.51	11.00	11.25	11.25	-0.97%	48,684,141
Aug 21, 2026	10.95	11.48	10.81	11.36	11.36	2.81%	53,093,285
Aug 20, 2026	11.24	11.29	10.94	11.05	11.05	-0.36%	41,129,664
Aug 19, 2026	11.49	11.87	11.02	11.09	11.09	-5.78%	60,111,350
Aug 18, 2026	11.85	12.03	11.60	11.77	11.77	-1.26%	44,975,933
Aug 17, 2026	11.89	11.95	11.63	11.92	11.92	1.45%	48,116,797
Aug 14, 2026	11.89	11.92	11.51	11.75	11.75	0.77%	49,552,592
Aug 13, 2026	11.94	12.34	11.66	11.66	11.66	-	87,697,846
Aug 12, 2026	11.15	11.84	11.14	11.66	11.66	4.76%	76,784,167
Aug 11, 2026	11.10	11.42	11.09	11.13	11.13	-0.36%	42,874,083
Aug 10, 2026	11.49	11.52	10.98	11.17	11.17	-2.27%	58,343,105
Aug 7, 2026	10.97	11.48	10.90	11.43	11.43	4.10%	74,319,015
Aug 6, 2026	10.55	11.03	10.48	10.98	10.98	2.71%	69,497,674
Aug 5, 2026	9.99	10.94	9.94	10.69	10.69	5.32%	85,505,783
Aug 4, 2026	9.95	10.22	9.90	10.15	10.15	2.73%	44,552,129
Aug 3, 2026	10.01	10.08	9.81	9.88	9.88	-2.95%	51,823,771
Jul 31, 2026	10.60	10.74	10.13	10.18	10.18	0.69%	71,336,928
Jul 30, 2026	10.52	10.78	10.01	10.11	10.11	-4.17%	60,202,450
Jul 29, 2026	10.67	10.71	10.15	10.55	10.55	-0.75%	68,932,230
Jul 28, 2026	10.69	11.23	10.60	10.63	10.63	-3.10%	64,972,340
Jul 27, 2026	10.48	11.05	10.21	10.97	10.97	3.98%	59,416,440
Jul 24, 2026	10.45	10.87	10.37	10.55	10.55	-1.03%	50,503,106
Jul 23, 2026	11.17	11.17	10.52	10.66	10.66	-2.65%	62,356,715
Jul 22, 2026	10.93	11.48	10.92	10.95	10.95	0.27%	109,224,236
Jul 21, 2026	10.10	10.92	9.85	10.92	10.92	9.97%	90,751,288
Jul 20, 2026	10.85	10.92	9.63	9.93	9.93	-6.23%	101,057,289
Jul 17, 2026	11.47	11.79	10.55	10.59	10.59	-9.10%	108,034,397
Jul 16, 2026	11.67	12.24	11.43	11.65	11.65	-2.51%	102,192,123
Jul 15, 2026	12.45	12.65	11.45	11.95	11.95	-2.69%	107,150,790
Jul 14, 2026	11.31	12.34	10.95	12.28	12.28	6.23%	128,467,250
Jul 13, 2026	12.45	13.28	11.56	11.56	11.56	-9.97%	124,643,474
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