MLS Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.65	10.65	10.05	10.06	10.06	-3.82%	30,988,092
Nov 12, 2026	10.70	10.78	10.45	10.46	10.46	-2.52%	30,659,600
Nov 11, 2026	10.69	10.79	10.54	10.73	10.73	-0.19%	27,910,606
Nov 10, 2026	10.84	10.89	10.69	10.75	10.75	0.19%	23,864,698
Nov 9, 2026	10.65	10.82	10.63	10.73	10.73	1.71%	25,535,158
Nov 6, 2026	10.41	10.75	10.36	10.55	10.55	-2.50%	31,199,655
Nov 5, 2026	10.60	10.90	10.56	10.82	10.82	0.93%	41,196,607
Nov 4, 2026	10.30	10.78	10.20	10.72	10.72	4.38%	50,108,908
Nov 3, 2026	10.28	10.47	10.17	10.27	10.27	-0.58%	31,659,251
Nov 2, 2026	10.28	10.64	10.27	10.33	10.33	2.28%	55,216,078
Oct 30, 2026	9.68	10.50	9.64	10.10	10.10	0.10%	57,809,628
Oct 29, 2026	10.23	10.48	10.08	10.09	10.09	-2.42%	32,192,701
Oct 28, 2026	10.33	10.59	10.15	10.34	10.34	0.29%	45,945,616
Oct 27, 2026	10.70	10.80	10.28	10.31	10.31	-2.37%	43,357,874
Oct 26, 2026	10.77	11.07	10.51	10.56	10.56	-3.30%	40,132,131
Oct 23, 2026	10.48	10.92	10.05	10.92	10.92	1.87%	60,391,050
Oct 22, 2026	10.70	10.90	10.49	10.72	10.72	0.94%	42,094,820
Oct 21, 2026	10.38	10.79	10.32	10.62	10.62	2.81%	41,701,784
Oct 20, 2026	10.19	10.52	10.09	10.33	10.33	0.98%	30,529,367
Oct 19, 2026	10.25	10.47	10.11	10.23	10.23	-0.78%	30,530,033
Oct 16, 2026	10.65	10.67	10.16	10.31	10.31	-1.43%	39,369,280
Oct 15, 2026	10.78	10.89	10.40	10.46	10.46	-5.51%	48,574,350
Oct 14, 2026	11.35	11.38	11.05	11.07	11.07	-2.72%	30,817,816
Oct 13, 2026	10.76	11.50	10.70	11.38	11.38	3.74%	62,605,568
Oct 12, 2026	11.05	11.33	10.85	10.97	10.97	-0.99%	49,748,892
Oct 9, 2026	11.00	11.13	10.30	11.08	11.08	-0.09%	74,975,230
Oct 8, 2026	11.57	11.83	11.01	11.09	11.09	-4.07%	44,605,660
Sep 30, 2026	12.01	12.04	11.55	11.56	11.56	-2.61%	35,879,594
Sep 29, 2026	11.25	12.04	11.11	11.87	11.87	5.14%	55,763,492
Sep 28, 2026	11.85	11.91	11.24	11.29	11.29	-4.89%	43,090,920
Sep 24, 2026	12.27	12.32	11.80	11.87	11.87	-4.43%	43,495,491
Sep 23, 2026	12.59	12.59	12.20	12.42	12.42	-0.64%	37,796,625
Sep 22, 2026	12.48	12.67	12.32	12.50	12.50	1.46%	44,171,266
Sep 21, 2026	12.31	12.45	12.19	12.32	12.32	0.74%	41,399,691
Sep 18, 2026	12.41	12.46	12.15	12.23	12.23	-0.57%	49,983,445
Sep 17, 2026	12.30	12.52	12.28	12.30	12.30	-0.65%	58,878,920
Sep 16, 2026	11.97	12.45	11.77	12.38	12.38	4.38%	74,549,950
Sep 15, 2026	11.93	12.04	11.80	11.86	11.86	-0.50%	57,751,300
Sep 14, 2026	10.99	11.98	10.82	11.92	11.92	7.00%	104,981,100
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