ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.20	14.00	13.18	13.90	13.90	5.30%	7,404
Nov 3, 2026	13.16	13.30	13.12	13.20	13.20	-0.75%	2,079
Nov 2, 2026	13.84	13.84	13.22	13.30	13.30	-3.90%	8,541
Oct 30, 2026	13.94	14.08	13.80	13.84	13.84	-1.84%	2,481
Oct 29, 2026	14.46	14.46	13.92	14.10	14.10	-1.67%	3,686
Oct 28, 2026	14.20	14.56	14.12	14.34	14.34	-0.42%	9,072
Oct 27, 2026	14.00	14.40	14.00	14.40	14.40	2.86%	4,901
Oct 26, 2026	13.80	14.00	13.80	14.00	14.00	1.30%	2,005
Oct 23, 2026	13.98	13.98	13.60	13.82	13.82	-0.14%	4,664
Oct 22, 2026	14.30	14.30	13.72	13.84	13.84	-3.62%	5,763
Oct 21, 2026	13.74	14.48	13.60	14.36	14.36	2.72%	6,684
Oct 20, 2026	14.14	14.14	13.50	13.98	13.98	-1.27%	10,076
Oct 19, 2026	14.50	14.84	13.92	14.16	14.16	-2.61%	12,969
Oct 16, 2026	14.36	14.68	14.36	14.54	14.54	1.25%	3,942
Oct 15, 2026	14.84	15.00	13.88	14.36	14.36	-4.27%	34,897
Oct 14, 2026	15.16	15.16	14.82	15.00	15.00	-1.06%	2,666
Oct 13, 2026	15.00	15.16	14.74	15.16	15.16	1.07%	5,734
Oct 12, 2026	15.26	15.30	15.00	15.00	15.00	-1.96%	10,588
Oct 9, 2026	15.10	15.38	14.98	15.30	15.30	-0.13%	25,268
Oct 8, 2026	14.88	15.52	14.40	15.32	15.32	3.37%	30,510
Oct 7, 2026	13.62	14.98	13.42	14.82	14.82	9.45%	56,819
Oct 6, 2026	13.22	13.54	13.10	13.54	13.54	2.42%	6,557
Oct 5, 2026	13.40	13.46	13.00	13.22	13.22	-0.60%	7,873
Oct 2, 2026	13.46	13.48	13.00	13.30	13.30	-0.75%	7,442
Oct 1, 2026	13.66	13.66	12.92	13.40	13.40	-1.90%	28,482
Sep 30, 2026	13.36	13.66	13.36	13.66	13.66	0.44%	2,873
Sep 29, 2026	13.50	13.68	13.32	13.60	13.60	0.74%	7,669
Sep 28, 2026	13.64	13.68	13.34	13.50	13.50	-1.46%	7,824
Sep 25, 2026	13.86	14.20	13.62	13.70	13.70	1.78%	26,067
Sep 24, 2026	13.46	13.48	13.30	13.46	13.46	1.20%	4,141
Sep 23, 2026	13.40	13.78	13.16	13.30	13.30	1.06%	19,382
Sep 22, 2026	13.30	13.30	13.10	13.16	13.16	-1.05%	5,120
Sep 21, 2026	13.60	13.64	13.30	13.30	13.30	-2.21%	5,155
Sep 18, 2026	13.54	13.64	13.44	13.60	13.60	0.74%	2,967
Sep 17, 2026	13.66	13.76	13.04	13.50	13.50	-2.17%	10,953
Sep 16, 2026	13.80	13.88	13.66	13.80	13.80	0.58%	1,789
Sep 15, 2026	13.82	13.82	13.52	13.72	13.72	-0.87%	5,994
Sep 14, 2026	14.00	14.18	13.80	13.84	13.84	-1.14%	7,849
Sep 11, 2026	14.18	14.22	14.00	14.00	14.00	-0.28%	1,111
Sep 10, 2026	14.10	14.22	14.04	14.04	14.04	-0.43%	1,154
Sep 9, 2026	14.16	14.22	14.06	14.10	14.10	0.28%	2,372
Sep 8, 2026	14.26	14.28	14.00	14.06	14.06	-2.23%	7,053
Sep 7, 2026	14.04	14.64	14.00	14.38	14.38	1.99%	9,098
Sep 4, 2026	14.00	14.10	13.82	14.10	14.10	0.14%	11,041
Sep 3, 2026	14.08	14.26	14.08	14.08	14.08	-0.14%	4,570
Sep 2, 2026	14.02	14.24	14.02	14.10	14.10	0.14%	3,021
Sep 1, 2026	14.16	14.18	14.02	14.08	14.08	-0.56%	2,747
Aug 31, 2026	14.02	14.16	14.02	14.16	14.16	0.85%	5,384
Aug 28, 2026	14.16	14.16	14.00	14.04	14.04	0.14%	2,129
Aug 27, 2026	14.18	14.26	14.00	14.02	14.02	-1.13%	16,554