WSE:MLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	1.93	1.93	1.87	1.87	1.87	-3.36%	25,234
Feb 18, 2026	1.91	1.94	1.86	1.94	1.94	1.31%	46,400
Feb 17, 2026	1.90	1.93	1.86	1.91	1.91	0.53%	51,362
Feb 16, 2026	1.89	1.93	1.85	1.90	1.90	1.60%	43,735
Feb 13, 2026	1.91	1.92	1.85	1.87	1.87	-2.09%	91,470
Feb 12, 2026	1.90	1.97	1.90	1.91	1.91	0.79%	44,886
Feb 11, 2026	1.92	1.92	1.85	1.90	1.90	-0.52%	65,951
Feb 10, 2026	1.93	1.93	1.87	1.91	1.91	-1.30%	39,215
Feb 9, 2026	1.90	1.95	1.87	1.93	1.93	1.05%	44,343
Feb 6, 2026	1.90	1.93	1.83	1.91	1.91	0.53%	74,559
Feb 5, 2026	1.96	1.97	1.85	1.90	1.90	-4.52%	120,990
Feb 4, 2026	2.02	2.04	1.93	1.99	1.99	-2.45%	36,175
Feb 3, 2026	2.10	2.12	1.96	2.04	2.04	-1.45%	143,230
Feb 2, 2026	2.07	2.08	2.00	2.07	2.07	-1.43%	94,781
Jan 30, 2026	2.20	2.23	2.08	2.10	2.10	-0.94%	70,505
Jan 29, 2026	2.17	2.20	2.07	2.12	2.12	-2.75%	164,422
Jan 28, 2026	2.12	2.27	2.12	2.18	2.18	2.83%	256,108
Jan 27, 2026	1.98	2.12	1.91	2.12	2.12	7.07%	270,506
Jan 26, 2026	2.04	2.04	1.90	1.98	1.98	-4.81%	172,302
Jan 23, 2026	1.89	2.17	1.86	2.08	2.08	11.83%	565,836
Jan 22, 2026	1.80	1.86	1.80	1.86	1.86	3.33%	65,218
Jan 21, 2026	1.81	1.85	1.80	1.80	1.80	0.28%	41,506
Jan 20, 2026	1.83	1.83	1.80	1.80	1.80	-1.37%	13,986
Jan 19, 2026	1.79	1.83	1.79	1.82	1.82	0.83%	12,374
Jan 16, 2026	1.81	1.81	1.79	1.81	1.81	-0.28%	43,092
Jan 15, 2026	1.83	1.83	1.79	1.81	1.81	-1.09%	28,513
Jan 14, 2026	1.83	1.85	1.79	1.83	1.83	2.23%	57,434
Jan 13, 2026	1.80	1.94	1.78	1.79	1.79	-0.56%	221,289
Jan 12, 2026	1.80	1.83	1.78	1.80	1.80	-	16,210
Jan 9, 2026	1.79	1.80	1.78	1.80	1.80	0.56%	52,431
Jan 8, 2026	1.81	1.83	1.78	1.79	1.79	-1.92%	41,117
Jan 7, 2026	1.80	1.83	1.78	1.83	1.83	-	95,551
Jan 5, 2026	1.84	1.84	1.75	1.83	1.83	-0.27%	81,707
Jan 2, 2026	1.87	1.87	1.80	1.83	1.83	-	32,173
Dec 30, 2025	1.81	1.83	1.79	1.83	1.83	1.39%	55,273
Dec 29, 2025	1.84	1.88	1.80	1.81	1.81	2.85%	102,072
Dec 23, 2025	1.81	1.81	1.75	1.76	1.76	-4.10%	183,813
Dec 22, 2025	1.83	1.85	1.80	1.83	1.83	-	133,082
Dec 19, 2025	1.83	1.86	1.83	1.83	1.83	0.55%	36,965
Dec 18, 2025	1.86	1.87	1.82	1.82	1.82	-2.41%	50,413
Dec 17, 2025	1.93	1.93	1.82	1.87	1.87	-3.87%	123,425
Dec 16, 2025	1.92	1.97	1.90	1.94	1.94	2.65%	253,142
Dec 15, 2025	1.86	1.93	1.85	1.89	1.89	4.42%	169,797
Dec 12, 2025	1.80	1.86	1.78	1.81	1.81	0.84%	55,253
Dec 11, 2025	1.76	1.80	1.75	1.80	1.80	1.99%	79,749
Dec 10, 2025	1.79	1.79	1.74	1.76	1.76	-1.68%	42,343
Dec 9, 2025	1.83	1.83	1.75	1.79	1.79	-2.72%	38,346
Dec 8, 2025	1.81	1.90	1.78	1.84	1.84	1.94%	71,246
Dec 5, 2025	1.82	1.82	1.76	1.81	1.81	-0.82%	33,807
Dec 4, 2025	1.86	1.87	1.75	1.82	1.82	-2.15%	172,041