MLS Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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