Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
6.13
-0.16 (-2.54%)
At close: Feb 11, 2026, 4:00 PM EST
6.11
-0.02 (-0.33%)
After-hours: Feb 11, 2026, 6:02 PM EST
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.25 | 6.25 | 6.04 | 6.15 | 6.15 | -2.23% | 93,720 |
| Feb 10, 2026 | 6.16 | 6.53 | 6.07 | 6.29 | 6.29 | 0.80% | 95,828 |
| Feb 9, 2026 | 6.75 | 6.84 | 6.00 | 6.24 | 6.24 | -9.04% | 186,928 |
| Feb 6, 2026 | 6.94 | 7.06 | 6.79 | 6.86 | 6.86 | -1.01% | 59,558 |
| Feb 5, 2026 | 7.72 | 7.74 | 6.86 | 6.93 | 6.93 | -9.29% | 93,488 |
| Feb 4, 2026 | 8.03 | 8.03 | 7.23 | 7.64 | 7.64 | -4.38% | 109,933 |
| Feb 3, 2026 | 8.22 | 8.24 | 7.91 | 7.99 | 7.99 | -3.62% | 42,899 |
| Feb 2, 2026 | 8.12 | 8.31 | 8.12 | 8.29 | 8.29 | 1.10% | 92,704 |
| Jan 30, 2026 | 8.07 | 8.20 | 8.06 | 8.20 | 8.20 | 0.86% | 25,903 |
| Jan 29, 2026 | 8.09 | 8.14 | 7.99 | 8.13 | 8.13 | 0.49% | 56,726 |
| Jan 28, 2026 | 8.10 | 8.19 | 8.00 | 8.09 | 8.09 | 0.12% | 114,583 |
| Jan 27, 2026 | 8.15 | 8.15 | 8.00 | 8.08 | 8.08 | -0.62% | 56,283 |
| Jan 26, 2026 | 8.18 | 8.20 | 8.01 | 8.13 | 8.13 | - | 55,875 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.06 | 8.13 | 8.13 | -2.40% | 62,230 |
| Jan 22, 2026 | 8.24 | 8.34 | 8.03 | 8.33 | 8.33 | 1.09% | 138,372 |
| Jan 21, 2026 | 8.33 | 8.34 | 8.15 | 8.24 | 8.24 | -0.96% | 99,293 |
| Jan 20, 2026 | 8.45 | 8.56 | 8.26 | 8.32 | 8.32 | -1.19% | 84,996 |
| Jan 16, 2026 | 8.48 | 8.56 | 8.41 | 8.42 | 8.42 | -1.41% | 43,620 |
| Jan 15, 2026 | 8.44 | 8.58 | 8.40 | 8.54 | 8.54 | 0.95% | 116,019 |
| Jan 14, 2026 | 8.30 | 8.55 | 8.30 | 8.46 | 8.46 | 1.56% | 168,693 |
| Jan 13, 2026 | 8.32 | 8.38 | 8.26 | 8.33 | 8.33 | 1.22% | 51,108 |
| Jan 12, 2026 | 8.34 | 8.38 | 8.21 | 8.23 | 8.23 | -1.08% | 69,754 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.30 | 8.32 | 8.32 | -0.48% | 60,530 |
| Jan 8, 2026 | 8.35 | 8.45 | 8.20 | 8.36 | 8.36 | 0.36% | 116,114 |
| Jan 7, 2026 | 8.40 | 8.44 | 8.28 | 8.33 | 8.33 | 0.36% | 344,692 |
| Jan 6, 2026 | 8.36 | 8.44 | 8.28 | 8.30 | 8.30 | 0.30% | 247,242 |
| Jan 5, 2026 | 8.45 | 8.60 | 8.25 | 8.28 | 8.28 | 0.67% | 371,285 |
| Jan 2, 2026 | 8.15 | 8.28 | 8.14 | 8.22 | 8.22 | -0.36% | 16,476 |
| Dec 31, 2025 | 8.18 | 8.25 | 8.02 | 8.25 | 8.25 | 0.36% | 45,681 |
| Dec 30, 2025 | 8.18 | 8.28 | 8.03 | 8.22 | 8.22 | - | 63,842 |
| Dec 29, 2025 | 8.54 | 8.54 | 8.13 | 8.22 | 8.22 | -0.48% | 65,359 |
| Dec 26, 2025 | 8.20 | 8.27 | 8.19 | 8.26 | 8.26 | 0.24% | 8,969 |
| Dec 24, 2025 | 8.18 | 8.26 | 8.11 | 8.24 | 8.24 | 0.61% | 52,743 |
| Dec 23, 2025 | 8.21 | 8.28 | 8.10 | 8.19 | 8.19 | -0.24% | 17,813 |
| Dec 22, 2025 | 8.35 | 8.45 | 8.15 | 8.21 | 8.21 | -2.84% | 151,410 |
| Dec 19, 2025 | 8.38 | 8.51 | 8.12 | 8.45 | 8.45 | -2.20% | 239,784 |
| Dec 18, 2025 | 8.38 | 8.68 | 8.26 | 8.64 | 8.64 | 2.86% | 225,123 |
| Dec 17, 2025 | 8.42 | 8.49 | 8.16 | 8.40 | 8.40 | -1.18% | 264,257 |
| Dec 16, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.50 | 1.67% | 332,496 |
| Dec 15, 2025 | 8.24 | 8.36 | 8.01 | 8.36 | 8.36 | 1.70% | 215,287 |
| Dec 12, 2025 | 8.35 | 8.35 | 7.87 | 8.22 | 8.22 | -1.44% | 140,407 |
| Dec 11, 2025 | 8.30 | 8.49 | 8.22 | 8.34 | 8.34 | 8.31% | 191,183 |
| Dec 10, 2025 | 7.39 | 7.75 | 7.39 | 7.70 | 7.70 | 3.63% | 20,942 |
| Dec 9, 2025 | 7.33 | 7.48 | 7.17 | 7.43 | 7.43 | 3.34% | 39,619 |
| Dec 8, 2025 | 7.15 | 7.37 | 7.00 | 7.19 | 7.19 | -0.42% | 84,926 |
| Dec 5, 2025 | 7.95 | 7.95 | 6.97 | 7.22 | 7.22 | -9.41% | 157,436 |
| Dec 4, 2025 | 7.46 | 7.99 | 7.40 | 7.97 | 7.97 | 7.70% | 65,676 |
| Dec 3, 2025 | 7.46 | 7.70 | 7.39 | 7.40 | 7.40 | -1.07% | 55,338 |
| Dec 2, 2025 | 7.36 | 7.65 | 7.36 | 7.48 | 7.48 | 1.63% | 74,383 |
| Dec 1, 2025 | 7.80 | 7.90 | 7.36 | 7.36 | 7.36 | -5.28% | 78,529 |