Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
3.210
-0.030 (-0.93%)
At close: Oct 23, 2026, 4:00 PM EDT
3.230
+0.020 (0.62%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Mount Logan Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -0.93% | 14,386 |
| Oct 22, 2026 | 3.21 | 3.32 | 3.21 | 3.24 | 3.24 | 0.28% | 2,946 |
| Oct 21, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | -1.79% | 1,039 |
| Oct 20, 2026 | 3.12 | 3.31 | 3.12 | 3.29 | 3.29 | 5.79% | 28,596 |
| Oct 19, 2026 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -5.18% | 5,965 |
| Oct 16, 2026 | 3.21 | 3.28 | 3.00 | 3.28 | 3.28 | 3.47% | 2,970 |
| Oct 15, 2026 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | 0.96% | 19,548 |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 6,550 |
| Oct 13, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.65% | 2,386 |
| Oct 12, 2026 | 3.03 | 3.13 | 3.00 | 3.03 | 3.03 | -3.19% | 8,429 |
| Oct 9, 2026 | 3.16 | 3.16 | 3.03 | 3.13 | 3.13 | 2.62% | 5,032 |
| Oct 8, 2026 | 3.07 | 3.17 | 3.05 | 3.05 | 3.05 | -1.61% | 10,121 |
| Oct 7, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -2.52% | 25,252 |
| Oct 6, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -4.50% | 20,771 |
| Oct 5, 2026 | 3.36 | 3.37 | 3.29 | 3.33 | 3.33 | -2.06% | 17,829 |
| Oct 2, 2026 | 3.32 | 3.44 | 3.31 | 3.40 | 3.40 | 0.59% | 4,482 |
| Oct 1, 2026 | 3.35 | 3.42 | 3.29 | 3.38 | 3.38 | -0.88% | 5,832 |
| Sep 30, 2026 | 3.42 | 3.54 | 3.34 | 3.41 | 3.41 | 0.89% | 3,597 |
| Sep 29, 2026 | 3.56 | 3.59 | 3.21 | 3.38 | 3.38 | -5.06% | 33,269 |
| Sep 28, 2026 | 3.45 | 3.58 | 3.44 | 3.56 | 3.56 | 2.01% | 15,101 |
| Sep 25, 2026 | 3.33 | 3.49 | 3.30 | 3.49 | 3.49 | 3.56% | 14,469 |
| Sep 24, 2026 | 3.20 | 3.37 | 3.20 | 3.37 | 3.37 | 1.20% | 16,773 |
| Sep 23, 2026 | 3.27 | 3.33 | 3.16 | 3.33 | 3.33 | 1.99% | 5,967 |
| Sep 22, 2026 | 3.15 | 3.35 | 3.15 | 3.27 | 3.27 | 3.65% | 27,311 |
| Sep 21, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | - | 8,934 |
| Sep 18, 2026 | 3.20 | 3.29 | 3.15 | 3.15 | 3.15 | -1.56% | 96,601 |
| Sep 17, 2026 | 3.22 | 3.28 | 3.20 | 3.20 | 3.20 | - | 15,291 |
| Sep 16, 2026 | 3.21 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 7,899 |
| Sep 15, 2026 | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | -0.92% | 12,733 |
| Sep 14, 2026 | 3.24 | 3.28 | 3.20 | 3.27 | 3.27 | 2.19% | 62,982 |
| Sep 11, 2026 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.47% | 26,364 |
| Sep 10, 2026 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 0.16% | 14,920 |
| Sep 9, 2026 | 3.20 | 3.22 | 3.18 | 3.21 | 3.21 | -0.31% | 5,327 |
| Sep 8, 2026 | 3.16 | 3.25 | 3.12 | 3.22 | 3.22 | 0.63% | 11,347 |
| Sep 4, 2026 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -1.54% | 3,196 |
| Sep 3, 2026 | 3.27 | 3.29 | 3.15 | 3.25 | 3.25 | 0.31% | 6,517 |
| Sep 2, 2026 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -1.52% | 14,520 |
| Sep 1, 2026 | 3.20 | 3.29 | 3.19 | 3.29 | 3.29 | 2.49% | 1,483 |
| Aug 31, 2026 | 3.18 | 3.26 | 3.11 | 3.21 | 3.21 | 0.63% | 6,564 |
| Aug 28, 2026 | 3.11 | 3.25 | 3.11 | 3.19 | 3.19 | -0.31% | 12,780 |
| Aug 27, 2026 | 3.25 | 3.29 | 3.15 | 3.20 | 3.20 | -1.54% | 13,365 |
| Aug 26, 2026 | 3.14 | 3.28 | 3.10 | 3.25 | 3.25 | -0.61% | 3,301 |
| Aug 25, 2026 | 3.18 | 3.30 | 3.04 | 3.27 | 3.27 | 4.81% | 42,202 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.07 | 3.12 | 3.12 | -5.74% | 36,087 |
| Aug 21, 2026 | 3.30 | 3.35 | 3.19 | 3.31 | 3.31 | 3.12% | 7,691 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.08 | 3.24 | 3.21 | -0.31% | 6,958 |
| Aug 19, 2026 | 3.09 | 3.39 | 3.00 | 3.25 | 3.22 | 4.50% | 41,932 |
| Aug 18, 2026 | 3.01 | 3.16 | 3.00 | 3.11 | 3.08 | -0.32% | 17,772 |
| Aug 17, 2026 | 3.22 | 3.48 | 2.99 | 3.12 | 3.09 | -0.64% | 47,760 |
| Aug 14, 2026 | 3.00 | 3.16 | 2.94 | 3.14 | 3.11 | 4.67% | 36,763 |