ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.68	15.78	15.50	15.60	-	0.52%	5,027
Jun 2, 2026	15.28	15.84	15.28	15.52	15.52	1.84%	15,904
Jun 1, 2026	15.00	15.24	14.84	15.24	15.24	1.87%	10,155
May 29, 2026	15.04	15.04	14.58	14.96	14.96	0.40%	9,782
May 28, 2026	14.90	15.10	14.86	14.90	14.90	-	5,107
May 27, 2026	15.04	15.04	14.90	14.90	14.90	-0.93%	5,472
May 26, 2026	15.00	15.10	14.90	15.04	15.04	0.27%	3,544
May 25, 2026	15.04	15.24	14.90	15.00	15.00	-1.70%	7,321
May 22, 2026	15.16	15.26	15.00	15.26	15.26	0.66%	5,906
May 21, 2026	15.20	15.44	15.00	15.16	15.16	-1.04%	9,508
May 20, 2026	15.26	15.56	15.26	15.32	15.32	-	6,101
May 19, 2026	15.04	15.32	15.04	15.32	15.32	0.92%	789
May 18, 2026	15.20	15.40	15.00	15.18	15.18	-1.43%	7,574
May 15, 2026	15.50	15.50	15.10	15.40	15.40	1.99%	8,757
May 14, 2026	15.10	15.28	15.10	15.10	15.10	-1.18%	6,203
May 13, 2026	15.20	15.44	15.12	15.28	15.28	-1.04%	3,659
May 12, 2026	15.50	15.50	15.20	15.44	15.44	-0.77%	4,044
May 11, 2026	15.58	15.58	15.34	15.56	15.56	0.39%	3,572
May 8, 2026	15.44	15.60	15.36	15.50	15.50	-0.64%	2,095
May 7, 2026	15.64	15.64	15.38	15.60	15.60	-0.38%	5,313
May 6, 2026	15.44	15.70	15.38	15.66	15.66	1.56%	6,349
May 5, 2026	15.60	15.60	15.36	15.42	15.42	-1.28%	3,421
May 4, 2026	15.40	16.20	15.30	15.62	15.62	1.43%	13,000
Apr 30, 2026	15.30	15.50	15.26	15.40	15.40	-0.65%	1,661
Apr 29, 2026	15.54	15.54	15.34	15.50	15.50	1.84%	1,795
Apr 28, 2026	15.22	15.44	15.18	15.22	15.22	-	4,689
Apr 27, 2026	15.66	15.66	15.20	15.22	15.22	-0.91%	4,070
Apr 24, 2026	15.40	15.50	15.04	15.36	15.36	-1.16%	5,195
Apr 23, 2026	15.10	15.56	15.08	15.54	15.54	1.70%	5,817
Apr 22, 2026	15.04	15.28	15.04	15.28	15.28	-	4,741
Apr 21, 2026	15.24	15.50	15.10	15.28	15.28	-1.29%	5,402
Apr 20, 2026	15.52	15.54	15.22	15.48	15.48	-	3,305
Apr 17, 2026	15.50	15.54	15.30	15.48	15.48	-0.13%	3,801
Apr 16, 2026	15.28	15.56	15.26	15.50	15.50	0.65%	4,046
Apr 15, 2026	15.50	15.58	15.02	15.40	15.40	-1.28%	9,221
Apr 14, 2026	15.86	15.90	15.40	15.60	15.60	-1.89%	7,970
Apr 13, 2026	15.92	15.96	15.60	15.90	15.90	-	3,683
Apr 10, 2026	15.86	15.90	15.70	15.90	15.90	0.25%	4,487
Apr 9, 2026	15.50	15.90	15.50	15.86	15.86	2.32%	10,404
Apr 8, 2026	15.40	15.68	15.30	15.50	15.50	1.57%	10,510
Apr 7, 2026	15.38	15.58	15.04	15.26	15.26	-0.91%	6,709
Apr 2, 2026	15.50	15.56	15.20	15.40	15.40	-1.03%	2,571
Apr 1, 2026	15.46	15.78	15.28	15.56	15.56	1.04%	7,895
Mar 31, 2026	15.04	15.44	15.04	15.40	15.40	1.32%	10,847
Mar 30, 2026	15.00	15.20	14.90	15.20	15.20	1.33%	6,952
Mar 27, 2026	15.50	15.76	15.00	15.00	15.00	-3.23%	9,459
Mar 26, 2026	15.80	16.00	15.50	15.50	15.50	-3.49%	9,441
Mar 25, 2026	15.50	16.36	15.50	16.06	16.06	4.29%	14,347
Mar 24, 2026	15.50	15.72	15.30	15.40	15.40	0.65%	5,841
Mar 23, 2026	15.28	15.90	15.10	15.30	15.30	-	22,129