ML System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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