ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	18.88	18.88	18.42	18.64	18.64	-0.64%	3,381
Feb 23, 2026	18.96	18.96	18.52	18.76	18.76	0.86%	4,045
Feb 20, 2026	18.80	19.46	18.60	18.60	18.60	3.91%	40,799
Feb 19, 2026	18.40	18.40	17.54	17.90	17.90	-3.03%	23,872
Feb 18, 2026	19.04	19.04	18.36	18.46	18.46	-2.74%	9,357
Feb 17, 2026	19.66	19.66	18.24	18.98	18.98	-2.77%	17,113
Feb 16, 2026	19.66	19.90	19.22	19.52	19.52	-0.41%	13,382
Feb 13, 2026	19.96	20.00	19.50	19.60	19.60	-1.80%	38,808
Feb 12, 2026	19.00	19.96	18.52	19.96	19.96	4.50%	24,150
Feb 11, 2026	19.40	19.48	18.92	19.10	19.10	-1.55%	12,331
Feb 10, 2026	18.70	19.54	18.60	19.40	19.40	4.53%	23,623
Feb 9, 2026	17.80	18.58	17.76	18.56	18.56	5.57%	19,758
Feb 6, 2026	17.94	17.94	17.30	17.58	17.58	-1.24%	28,919
Feb 5, 2026	18.62	18.94	17.54	17.80	17.80	-4.81%	42,551
Feb 4, 2026	19.00	19.14	18.30	18.70	18.70	-0.74%	36,957
Feb 3, 2026	19.50	19.74	18.84	18.84	18.84	-2.28%	40,361