WSE:MLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	1.90	1.90	1.84	1.86	1.86	-4.12%	95,131
Dec 2, 2025	1.93	1.96	1.87	1.94	1.94	3.74%	76,243
Dec 1, 2025	1.88	1.95	1.85	1.87	1.87	-1.06%	34,223
Nov 28, 2025	1.98	1.98	1.89	1.89	1.89	-5.50%	129,078
Nov 27, 2025	2.05	2.08	1.97	2.00	2.00	-4.76%	91,422
Nov 26, 2025	2.12	2.13	2.00	2.10	2.10	-0.94%	257,433
Nov 25, 2025	2.05	2.24	1.93	2.12	2.12	2.42%	438,480
Nov 24, 2025	1.92	2.17	1.92	2.07	2.07	12.50%	1,015,577
Nov 21, 2025	1.78	1.85	1.76	1.84	1.84	4.55%	296,572
Nov 20, 2025	1.78	1.82	1.70	1.76	1.76	2.33%	50,472
Nov 19, 2025	1.78	1.84	1.72	1.72	1.72	-3.37%	77,650
Nov 18, 2025	1.78	1.78	1.72	1.78	1.78	-	4,988
Nov 17, 2025	1.78	1.81	1.72	1.78	1.78	0.28%	40,479
Nov 14, 2025	1.78	1.78	1.75	1.78	1.78	-0.28%	19,240
Nov 13, 2025	1.77	1.78	1.76	1.78	1.78	-	26,448
Nov 12, 2025	1.78	1.82	1.77	1.78	1.78	-	14,915
Nov 10, 2025	1.80	1.82	1.75	1.78	1.78	-2.20%	23,769
Nov 7, 2025	1.82	1.85	1.79	1.82	1.82	-1.62%	24,785