Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
3.690
-0.370 (-9.11%)
Mar 24, 2026, 10:33 AM EDT - Market open
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.53 | 4.54 | 3.96 | 4.06 | 4.06 | -10.08% | 79,568 |
| Mar 20, 2026 | 4.61 | 4.78 | 4.49 | 4.52 | 4.52 | -3.94% | 529,870 |
| Mar 19, 2026 | 5.20 | 5.26 | 4.54 | 4.70 | 4.70 | -13.92% | 158,745 |
| Mar 18, 2026 | 5.51 | 5.70 | 5.43 | 5.46 | 5.46 | -2.33% | 100,410 |
| Mar 17, 2026 | 5.64 | 5.86 | 5.45 | 5.59 | 5.59 | -1.06% | 72,109 |
| Mar 16, 2026 | 5.47 | 5.80 | 5.44 | 5.65 | 5.65 | 3.86% | 111,588 |
| Mar 13, 2026 | 5.25 | 5.50 | 5.21 | 5.44 | 5.44 | 3.62% | 75,291 |
| Mar 12, 2026 | 5.21 | 5.35 | 5.16 | 5.25 | 5.25 | -0.57% | 46,192 |
| Mar 11, 2026 | 5.29 | 5.35 | 5.16 | 5.28 | 5.28 | -0.75% | 32,969 |
| Mar 10, 2026 | 5.42 | 5.50 | 5.31 | 5.32 | 5.32 | - | 45,350 |
| Mar 9, 2026 | 5.00 | 5.52 | 4.98 | 5.32 | 5.32 | 6.40% | 97,650 |
| Mar 6, 2026 | 5.05 | 5.10 | 4.86 | 5.00 | 5.00 | -1.57% | 57,306 |
| Mar 5, 2026 | 5.16 | 5.31 | 5.07 | 5.08 | 5.08 | -1.17% | 40,760 |
| Mar 4, 2026 | 5.06 | 5.21 | 5.02 | 5.14 | 5.14 | 1.38% | 36,621 |
| Mar 3, 2026 | 5.18 | 5.18 | 5.01 | 5.07 | 5.07 | -1.55% | 21,768 |
| Mar 2, 2026 | 5.00 | 5.21 | 4.86 | 5.15 | 5.15 | 1.98% | 35,201 |
| Feb 27, 2026 | 5.28 | 5.28 | 4.87 | 5.05 | 5.05 | -3.26% | 66,765 |
| Feb 26, 2026 | 5.59 | 5.59 | 5.17 | 5.22 | 5.22 | -6.95% | 62,802 |
| Feb 25, 2026 | 5.28 | 5.75 | 5.17 | 5.61 | 5.61 | 5.85% | 102,464 |
| Feb 24, 2026 | 5.12 | 5.35 | 5.06 | 5.30 | 5.30 | 2.91% | 27,396 |
| Feb 23, 2026 | 5.39 | 5.39 | 4.92 | 5.15 | 5.15 | -0.39% | 124,017 |
| Feb 20, 2026 | 5.36 | 5.37 | 5.04 | 5.17 | 5.17 | -4.44% | 85,860 |
| Feb 19, 2026 | 5.69 | 5.69 | 5.39 | 5.41 | 5.41 | -6.08% | 34,680 |
| Feb 18, 2026 | 5.61 | 5.77 | 5.53 | 5.76 | 5.76 | 1.95% | 122,615 |
| Feb 17, 2026 | 5.99 | 5.99 | 5.56 | 5.65 | 5.65 | -6.15% | 100,132 |
| Feb 13, 2026 | 5.97 | 6.09 | 5.63 | 6.02 | 6.02 | 2.21% | 100,646 |
| Feb 12, 2026 | 6.06 | 6.10 | 5.78 | 5.89 | 5.89 | -4.23% | 131,110 |
| 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 |