ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.90	14.90	14.50	14.80	14.80	-	5,209
Jul 23, 2026	15.00	15.00	14.68	14.80	14.80	-0.54%	1,970
Jul 22, 2026	14.84	15.00	14.70	14.88	14.88	0.27%	5,167
Jul 21, 2026	14.98	14.98	14.82	14.84	14.84	0.27%	1,279
Jul 20, 2026	14.72	14.98	14.50	14.80	14.80	-0.67%	9,061
Jul 17, 2026	15.24	15.24	14.74	14.90	14.90	-1.46%	6,193
Jul 16, 2026	15.10	15.30	15.02	15.12	15.12	-0.13%	5,587
Jul 15, 2026	15.14	15.26	15.10	15.14	15.14	-0.13%	4,575
Jul 14, 2026	15.26	15.38	15.14	15.16	15.16	-0.39%	4,174
Jul 13, 2026	15.08	15.34	14.96	15.22	15.22	0.93%	13,186
Jul 10, 2026	14.86	15.08	14.86	15.08	15.08	1.48%	1,971
Jul 9, 2026	15.00	15.04	14.82	14.86	14.86	-0.93%	5,860
Jul 8, 2026	15.16	15.16	15.00	15.00	15.00	-0.92%	5,194
Jul 7, 2026	15.04	15.16	15.04	15.14	15.14	0.13%	3,762
Jul 6, 2026	14.98	15.16	14.80	15.12	15.12	0.93%	6,923
Jul 3, 2026	15.10	15.10	14.78	14.98	14.98	-1.06%	4,470
Jul 2, 2026	15.02	15.30	14.74	15.14	15.14	4.56%	26,481
Jul 1, 2026	14.50	14.50	14.34	14.48	14.48	-1.50%	3,712
Jun 30, 2026	14.74	14.74	14.50	14.70	14.70	-	2,080
Jun 29, 2026	14.50	14.76	14.40	14.70	14.70	-	5,440
Jun 26, 2026	14.60	14.70	14.50	14.70	14.70	0.41%	844
Jun 25, 2026	14.42	14.66	14.40	14.64	14.64	1.53%	1,157
Jun 24, 2026	14.54	14.54	14.40	14.42	14.42	-0.83%	3,730
Jun 23, 2026	14.82	14.82	14.50	14.54	14.54	-0.95%	5,477
Jun 22, 2026	14.74	14.84	14.64	14.68	14.68	-0.81%	1,451
Jun 19, 2026	15.14	15.14	14.76	14.80	14.80	-1.99%	4,557
Jun 18, 2026	14.86	15.16	14.80	15.10	15.10	1.62%	6,340
Jun 17, 2026	14.88	15.02	14.84	14.86	14.86	-1.98%	3,829
Jun 16, 2026	14.90	15.16	14.88	15.16	15.16	1.74%	3,409
Jun 15, 2026	14.82	15.00	14.80	14.90	14.90	-	4,175
Jun 12, 2026	14.84	14.98	14.76	14.90	14.90	0.54%	4,267
Jun 11, 2026	15.00	15.00	14.82	14.82	14.82	-1.07%	3,983
Jun 10, 2026	15.00	15.10	14.84	14.98	14.98	-1.45%	6,227
Jun 9, 2026	14.86	15.22	14.86	15.20	15.20	2.01%	2,912
Jun 8, 2026	15.10	15.24	14.90	14.90	14.90	-1.32%	4,325
Jun 5, 2026	15.48	15.48	15.04	15.10	15.10	-2.58%	5,112
Jun 3, 2026	15.68	15.78	15.50	15.50	15.50	-0.13%	5,152
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