Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
7.62
-0.01 (-0.20%)
At close: Nov 19, 2025, 4:00 PM EST
7.62
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:00 PM EST
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.60 | 7.75 | 7.37 | 7.63 | 7.63 | -0.72% | 16,356 |
| Nov 17, 2025 | 7.70 | 7.70 | 7.52 | 7.69 | 7.69 | -0.19% | 23,945 |
| Nov 14, 2025 | 7.68 | 7.92 | 7.68 | 7.70 | 7.70 | -2.16% | 26,143 |
| Nov 13, 2025 | 7.74 | 7.92 | 7.74 | 7.87 | 7.87 | -0.76% | 65,298 |
| Nov 12, 2025 | 7.57 | 7.93 | 7.51 | 7.93 | 7.93 | 1.80% | 95,788 |
| Nov 11, 2025 | 7.62 | 7.79 | 7.50 | 7.79 | 7.79 | 4.70% | 41,289 |
| Nov 10, 2025 | 7.69 | 7.94 | 7.44 | 7.44 | 7.44 | -4.49% | 44,240 |
| Nov 7, 2025 | 7.67 | 7.93 | 7.59 | 7.79 | 7.79 | -1.27% | 12,802 |
| Nov 6, 2025 | 7.71 | 7.99 | 7.58 | 7.89 | 7.89 | 1.28% | 39,733 |
| Nov 5, 2025 | 7.66 | 7.89 | 7.60 | 7.79 | 7.79 | -1.39% | 17,362 |
| Nov 4, 2025 | 7.45 | 7.95 | 7.45 | 7.90 | 7.90 | 4.08% | 59,605 |
| Nov 3, 2025 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 0.40% | 9,621 |
| Oct 31, 2025 | 7.45 | 7.58 | 7.29 | 7.56 | 7.56 | 2.72% | 11,026 |
| Oct 30, 2025 | 7.33 | 7.53 | 7.25 | 7.36 | 7.36 | 0.42% | 51,145 |
| Oct 29, 2025 | 7.60 | 7.72 | 7.29 | 7.33 | 7.33 | -4.57% | 48,506 |
| Oct 28, 2025 | 7.75 | 7.85 | 7.45 | 7.68 | 7.68 | -2.04% | 36,493 |
| Oct 27, 2025 | 7.62 | 7.85 | 7.62 | 7.84 | 7.84 | 2.22% | 45,066 |
| Oct 24, 2025 | 7.65 | 7.71 | 7.45 | 7.67 | 7.67 | 2.68% | 35,625 |
| Oct 23, 2025 | 7.47 | 7.80 | 7.32 | 7.47 | 7.47 | 0.54% | 23,091 |
| Oct 22, 2025 | 7.47 | 7.65 | 7.41 | 7.43 | 7.43 | 0.27% | 51,438 |
| Oct 21, 2025 | 7.63 | 7.80 | 7.34 | 7.41 | 7.41 | -2.37% | 47,161 |
| Oct 20, 2025 | 7.51 | 7.90 | 7.50 | 7.59 | 7.59 | 2.22% | 70,989 |
| Oct 17, 2025 | 7.65 | 7.65 | 7.38 | 7.43 | 7.43 | -0.47% | 199,249 |
| Oct 16, 2025 | 7.60 | 7.75 | 7.46 | 7.46 | 7.46 | -0.67% | 18,685 |
| Oct 15, 2025 | 7.72 | 7.75 | 7.25 | 7.51 | 7.51 | -2.72% | 52,287 |
| Oct 14, 2025 | 7.70 | 7.93 | 7.70 | 7.72 | 7.72 | -0.39% | 21,710 |
| Oct 13, 2025 | 7.62 | 7.95 | 7.62 | 7.75 | 7.75 | 0.78% | 59,034 |
| Oct 10, 2025 | 7.79 | 7.84 | 7.61 | 7.69 | 7.69 | -1.28% | 13,788 |
| Oct 9, 2025 | 7.71 | 7.89 | 7.63 | 7.79 | 7.79 | 1.17% | 13,670 |
| Oct 8, 2025 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | -1.03% | 14,522 |
| Oct 7, 2025 | 7.80 | 7.86 | 7.65 | 7.78 | 7.78 | -1.14% | 42,271 |
| Oct 6, 2025 | 7.77 | 7.90 | 7.62 | 7.87 | 7.87 | -0.25% | 37,114 |
| Oct 3, 2025 | 7.96 | 7.96 | 7.75 | 7.89 | 7.89 | 1.54% | 51,305 |
| Oct 2, 2025 | 7.80 | 8.00 | 7.75 | 7.77 | 7.77 | -0.26% | 120,373 |
| Oct 1, 2025 | 7.91 | 8.00 | 7.76 | 7.79 | 7.79 | -0.13% | 30,395 |
| Sep 30, 2025 | 7.96 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 42,437 |
| Sep 29, 2025 | 7.80 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 18,574 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.65 | 7.90 | 7.90 | -0.13% | 26,292 |
| Sep 25, 2025 | 7.60 | 7.93 | 7.60 | 7.91 | 7.91 | 0.76% | 32,328 |
| Sep 24, 2025 | 7.86 | 8.00 | 7.80 | 7.85 | 7.85 | 0.13% | 14,765 |
| Sep 23, 2025 | 7.72 | 8.00 | 7.70 | 7.84 | 7.84 | -0.63% | 18,704 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.62 | 7.89 | 7.89 | -1.38% | 35,379 |
| Sep 19, 2025 | 7.90 | 8.00 | 7.73 | 8.00 | 8.00 | 1.27% | 16,343 |
| Sep 18, 2025 | 7.76 | 8.00 | 7.65 | 7.90 | 7.90 | 1.28% | 52,795 |
| Sep 17, 2025 | 7.88 | 8.00 | 7.78 | 7.80 | 7.80 | -2.50% | 64,149 |
| Sep 16, 2025 | 8.05 | 8.15 | 7.73 | 8.00 | 8.00 | -0.12% | 52,233 |
| Sep 15, 2025 | 8.55 | 8.75 | 8.00 | 8.01 | 8.01 | 2.55% | 42,062 |
| Sep 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 331 |
| Sep 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.79% | 1,563 |
| Aug 26, 2025 | 7.77 | 7.81 | 7.67 | 7.67 | 7.67 | 0.99% | 1,184 |