ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	14.84	15.00	13.88	14.38	14.38	-4.13%	26,125
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
Aug 26, 2026	14.24	14.24	14.02	14.18	14.18	-0.42%	5,349
Aug 25, 2026	14.08	14.26	14.02	14.24	14.24	1.14%	4,144
Aug 24, 2026	14.18	14.28	14.02	14.08	14.08	-0.42%	5,780
Aug 21, 2026	14.26	14.32	14.10	14.14	14.14	-1.26%	2,700
Aug 20, 2026	14.26	14.50	14.04	14.32	14.32	-0.56%	5,856
Aug 19, 2026	14.30	14.48	14.06	14.40	14.40	1.41%	8,923
Aug 18, 2026	14.36	14.50	14.20	14.20	14.20	-0.84%	7,893
Aug 17, 2026	14.62	14.62	14.30	14.32	14.32	-1.78%	6,762
Aug 14, 2026	14.66	14.66	14.44	14.58	14.58	0.41%	3,138
Aug 13, 2026	14.72	14.92	14.52	14.52	14.52	-1.22%	6,470
Aug 12, 2026	14.60	14.74	14.50	14.70	14.70	0.68%	3,053
Aug 11, 2026	14.54	14.84	14.54	14.60	14.60	-0.54%	5,709
Aug 10, 2026	14.62	14.76	14.50	14.68	14.68	1.24%	2,182
Aug 7, 2026	14.56	14.86	14.48	14.50	14.50	-0.41%	5,184