Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
4.280
-0.160 (-3.60%)
May 4, 2026, 10:45 AM EDT - Market open
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.67 | 4.68 | 4.43 | 4.44 | 4.44 | -4.93% | 12,729 |
| Apr 30, 2026 | 4.70 | 4.80 | 4.56 | 4.67 | 4.67 | 2.41% | 32,667 |
| Apr 29, 2026 | 4.55 | 4.69 | 4.55 | 4.56 | 4.56 | - | 9,541 |
| Apr 28, 2026 | 4.37 | 4.61 | 4.37 | 4.56 | 4.56 | 2.93% | 30,712 |
| Apr 27, 2026 | 4.09 | 4.50 | 4.04 | 4.43 | 4.43 | 7.00% | 26,503 |
| Apr 24, 2026 | 4.25 | 4.44 | 4.12 | 4.14 | 4.14 | -4.17% | 23,721 |
| Apr 23, 2026 | 4.14 | 4.35 | 4.14 | 4.32 | 4.32 | 1.89% | 12,603 |
| Apr 22, 2026 | 4.17 | 4.38 | 4.17 | 4.24 | 4.24 | 3.92% | 17,613 |
| Apr 21, 2026 | 4.17 | 4.25 | 4.08 | 4.08 | 4.08 | -4.00% | 10,715 |
| Apr 20, 2026 | 4.27 | 4.27 | 4.02 | 4.25 | 4.25 | -1.85% | 16,262 |
| Apr 17, 2026 | 4.20 | 4.35 | 4.15 | 4.33 | 4.33 | 5.10% | 19,151 |
| Apr 16, 2026 | 4.26 | 4.32 | 4.06 | 4.12 | 4.12 | -2.60% | 17,954 |
| Apr 15, 2026 | 4.14 | 4.29 | 3.97 | 4.23 | 4.23 | 2.92% | 18,603 |
| Apr 14, 2026 | 4.01 | 4.19 | 3.98 | 4.11 | 4.11 | 1.73% | 25,585 |
| Apr 13, 2026 | 3.76 | 4.14 | 3.76 | 4.04 | 4.04 | 7.16% | 50,966 |
| Apr 10, 2026 | 3.74 | 4.05 | 3.68 | 3.77 | 3.77 | 1.21% | 20,027 |
| Apr 9, 2026 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | 7.35% | 21,609 |
| Apr 8, 2026 | 3.46 | 3.57 | 3.33 | 3.47 | 3.47 | -0.29% | 101,108 |
| Apr 7, 2026 | 3.45 | 3.58 | 3.45 | 3.48 | 3.48 | -0.57% | 16,297 |
| Apr 6, 2026 | 3.49 | 3.58 | 3.47 | 3.50 | 3.50 | 0.29% | 49,025 |
| Apr 2, 2026 | 3.49 | 3.57 | 3.31 | 3.49 | 3.49 | -0.57% | 32,194 |
| Apr 1, 2026 | 3.50 | 3.64 | 3.40 | 3.51 | 3.51 | -1.96% | 154,277 |
| Mar 31, 2026 | 3.50 | 3.73 | 3.44 | 3.58 | 3.58 | 4.37% | 74,719 |
| Mar 30, 2026 | 3.47 | 3.60 | 3.40 | 3.43 | 3.43 | -1.72% | 53,369 |
| Mar 27, 2026 | 3.62 | 3.72 | 3.41 | 3.49 | 3.46 | -3.86% | 58,524 |
| Mar 26, 2026 | 3.85 | 3.94 | 3.63 | 3.63 | 3.60 | -6.68% | 83,739 |
| Mar 25, 2026 | 3.80 | 4.05 | 3.55 | 3.89 | 3.86 | 0.78% | 102,712 |
| Mar 24, 2026 | 4.02 | 4.02 | 3.69 | 3.86 | 3.83 | -4.93% | 108,136 |
| Mar 23, 2026 | 4.53 | 4.54 | 3.96 | 4.06 | 4.03 | -10.08% | 79,589 |
| Mar 20, 2026 | 4.61 | 4.78 | 4.49 | 4.52 | 4.48 | -3.94% | 529,870 |
| Mar 19, 2026 | 5.20 | 5.26 | 4.54 | 4.70 | 4.66 | -13.92% | 158,931 |
| Mar 18, 2026 | 5.51 | 5.70 | 5.43 | 5.46 | 5.41 | -2.33% | 100,410 |
| Mar 17, 2026 | 5.64 | 5.86 | 5.45 | 5.59 | 5.54 | -1.06% | 72,109 |
| Mar 16, 2026 | 5.47 | 5.80 | 5.44 | 5.65 | 5.60 | 3.86% | 111,588 |
| Mar 13, 2026 | 5.25 | 5.50 | 5.21 | 5.44 | 5.39 | 3.62% | 75,291 |
| Mar 12, 2026 | 5.21 | 5.35 | 5.16 | 5.25 | 5.20 | -0.57% | 46,192 |
| Mar 11, 2026 | 5.29 | 5.35 | 5.16 | 5.28 | 5.23 | -0.75% | 32,969 |
| Mar 10, 2026 | 5.42 | 5.50 | 5.31 | 5.32 | 5.27 | - | 45,350 |
| Mar 9, 2026 | 5.00 | 5.52 | 4.98 | 5.32 | 5.27 | 6.40% | 97,650 |
| Mar 6, 2026 | 5.05 | 5.10 | 4.86 | 5.00 | 4.96 | -1.57% | 57,356 |
| Mar 5, 2026 | 5.16 | 5.31 | 5.07 | 5.08 | 5.04 | -1.17% | 40,761 |
| Mar 4, 2026 | 5.06 | 5.21 | 5.02 | 5.14 | 5.10 | 1.38% | 36,621 |
| Mar 3, 2026 | 5.18 | 5.18 | 5.01 | 5.07 | 5.03 | -1.55% | 21,768 |
| Mar 2, 2026 | 5.00 | 5.21 | 4.86 | 5.15 | 5.11 | 1.98% | 35,201 |
| Feb 27, 2026 | 5.28 | 5.28 | 4.87 | 5.05 | 5.01 | -3.26% | 66,765 |
| Feb 26, 2026 | 5.59 | 5.59 | 5.17 | 5.22 | 5.18 | -6.95% | 62,802 |
| Feb 25, 2026 | 5.28 | 5.75 | 5.17 | 5.61 | 5.56 | 5.85% | 102,464 |
| Feb 24, 2026 | 5.12 | 5.35 | 5.06 | 5.30 | 5.25 | 2.91% | 27,396 |
| Feb 23, 2026 | 5.39 | 5.39 | 4.92 | 5.15 | 5.11 | -0.39% | 124,197 |
| Feb 20, 2026 | 5.36 | 5.37 | 5.04 | 5.17 | 5.13 | -4.44% | 86,075 |