ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	15.82	15.94	15.30	15.30	15.30	-2.55%	12,572
Mar 19, 2026	16.48	16.48	15.62	15.70	15.70	-4.85%	19,854
Mar 18, 2026	16.36	16.66	16.30	16.50	16.50	1.85%	6,408
Mar 17, 2026	16.58	16.58	16.04	16.20	16.20	-2.17%	8,522
Mar 16, 2026	16.66	16.74	16.22	16.56	16.56	1.22%	6,007
Mar 13, 2026	16.40	16.58	16.20	16.36	16.36	-0.24%	2,207
Mar 12, 2026	16.70	16.70	16.30	16.40	16.40	-1.56%	6,815
Mar 11, 2026	16.82	16.82	16.40	16.66	16.66	-0.12%	4,445
Mar 10, 2026	16.74	17.02	16.40	16.68	16.68	-0.12%	10,130
Mar 9, 2026	16.60	16.74	16.22	16.70	16.70	0.97%	7,623
Mar 6, 2026	16.78	16.80	16.34	16.54	16.54	-2.71%	13,143
Mar 5, 2026	16.86	17.08	16.86	17.00	17.00	-0.35%	3,174
Mar 4, 2026	16.30	17.18	16.30	17.06	17.06	5.31%	9,681
Mar 3, 2026	17.04	17.30	16.10	16.20	16.20	-6.36%	28,652
Mar 2, 2026	17.60	17.64	16.90	17.30	17.30	-1.93%	13,161
Feb 27, 2026	17.60	17.94	17.56	17.64	17.64	-	5,177
Feb 26, 2026	18.28	18.30	17.30	17.64	17.64	-3.50%	19,723
Feb 25, 2026	18.44	18.50	17.84	18.28	18.28	-1.93%	16,557