MLS Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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