ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	19.00	19.14	18.30	18.70	18.70	-0.74%	36,957
Feb 3, 2026	19.50	19.74	18.84	18.84	18.84	-2.28%	40,361
Feb 2, 2026	18.20	19.66	18.20	19.28	19.28	5.70%	91,726
Jan 30, 2026	17.20	18.50	17.10	18.24	18.24	7.29%	65,529
Jan 29, 2026	16.60	17.74	16.60	17.00	17.00	3.28%	99,511
Jan 28, 2026	16.22	16.46	16.04	16.46	16.46	0.49%	7,172
Jan 27, 2026	16.34	16.38	16.10	16.38	16.38	1.87%	4,662
Jan 26, 2026	16.26	16.38	16.00	16.08	16.08	-0.50%	7,026
Jan 23, 2026	15.92	16.54	15.84	16.16	16.16	0.50%	19,153
Jan 22, 2026	15.82	16.08	15.72	16.08	16.08	1.64%	3,225
Jan 21, 2026	16.06	16.06	15.74	15.82	15.82	-1.12%	2,842
Jan 20, 2026	16.02	16.16	15.78	16.00	16.00	-1.23%	4,518
Jan 19, 2026	16.38	16.38	16.00	16.20	16.20	-1.10%	2,705
Jan 16, 2026	15.90	16.68	15.80	16.38	16.38	4.33%	11,283
Jan 15, 2026	16.58	16.58	15.68	15.70	15.70	-5.54%	19,890
Jan 14, 2026	16.70	16.74	16.40	16.62	16.62	0.12%	7,095
Jan 13, 2026	16.54	16.80	16.40	16.60	16.60	0.24%	9,382
Jan 12, 2026	15.90	17.00	15.90	16.56	16.56	3.76%	28,780
Jan 9, 2026	15.96	16.08	15.54	15.96	15.96	-0.13%	9,596
Jan 8, 2026	16.04	16.20	15.58	15.98	15.98	-0.37%	9,486
Jan 7, 2026	15.96	16.20	15.80	16.04	16.04	3.89%	30,820
Jan 5, 2026	15.46	15.56	15.20	15.44	15.44	-0.39%	9,012
Jan 2, 2026	15.00	15.54	15.00	15.50	15.50	3.33%	14,594
Dec 30, 2025	14.80	15.20	14.50	15.00	15.00	1.35%	11,486
Dec 29, 2025	14.32	14.96	14.32	14.80	14.80	3.50%	18,071
Dec 23, 2025	14.76	14.80	14.26	14.30	14.30	-3.12%	84,313
Dec 22, 2025	15.30	15.30	14.76	14.76	14.76	-3.53%	30,052
Dec 19, 2025	15.40	15.74	15.10	15.30	15.30	-0.65%	21,486
Dec 18, 2025	15.00	16.12	14.92	15.40	15.40	2.67%	47,922
Dec 17, 2025	15.00	15.18	15.00	15.00	15.00	-	17,317
Dec 16, 2025	15.18	15.18	15.00	15.00	15.00	-0.66%	28,662
Dec 15, 2025	15.50	15.60	15.02	15.10	15.10	-2.58%	11,276
Dec 12, 2025	16.00	16.00	15.50	15.50	15.50	-3.13%	18,879
Dec 11, 2025	15.00	16.70	15.00	16.00	16.00	5.96%	46,472
Dec 10, 2025	15.22	15.22	15.00	15.10	15.10	-0.66%	6,341
Dec 9, 2025	15.26	15.26	15.00	15.20	15.20	-	6,071
Dec 8, 2025	15.50	15.50	15.06	15.20	15.20	-0.39%	6,570
Dec 5, 2025	15.26	15.50	15.04	15.26	15.26	-	2,718
Dec 4, 2025	15.48	15.52	15.20	15.26	15.26	-1.29%	2,133
Dec 3, 2025	15.50	15.58	15.30	15.46	15.46	-0.51%	3,648
Dec 2, 2025	15.30	15.94	15.14	15.54	15.54	1.57%	26,155
Dec 1, 2025	15.32	15.50	15.04	15.30	15.30	1.32%	9,941
Nov 28, 2025	15.36	15.36	14.96	15.10	15.10	-0.26%	10,074
Nov 27, 2025	15.20	15.40	15.12	15.14	15.14	-0.92%	6,655
Nov 26, 2025	15.18	15.30	15.08	15.28	15.28	0.66%	3,159
Nov 25, 2025	15.40	15.48	14.98	15.18	15.18	-1.43%	11,271
Nov 24, 2025	15.52	15.70	15.32	15.40	15.40	-2.28%	9,453
Nov 21, 2025	16.00	16.00	15.42	15.76	15.76	-1.50%	5,911
Nov 20, 2025	15.96	16.16	15.76	16.00	16.00	0.13%	7,358
Nov 19, 2025	15.70	16.16	15.40	15.98	15.98	0.13%	7,811