Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
3.390
+0.070 (2.11%)
At close: May 22, 2026, 4:00 PM EDT
3.370
-0.020 (-0.59%)
After-hours: May 22, 2026, 4:10 PM EDT
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.30 | 3.41 | 3.29 | 3.39 | 3.39 | 2.11% | 12,520 |
| May 21, 2026 | 3.60 | 3.60 | 3.30 | 3.32 | 3.32 | -1.19% | 19,582 |
| May 20, 2026 | 3.60 | 3.60 | 3.32 | 3.36 | 3.36 | -2.61% | 12,844 |
| May 19, 2026 | 3.32 | 3.47 | 3.29 | 3.45 | 3.45 | 3.92% | 11,264 |
| May 18, 2026 | 3.48 | 3.64 | 3.31 | 3.32 | 3.32 | -3.77% | 79,364 |
| May 15, 2026 | 3.52 | 3.69 | 3.45 | 3.45 | 3.45 | -6.38% | 43,897 |
| May 14, 2026 | 3.64 | 3.73 | 3.55 | 3.69 | 3.69 | 3.22% | 49,320 |
| May 13, 2026 | 3.69 | 3.74 | 3.56 | 3.57 | 3.57 | -2.99% | 32,507 |
| May 12, 2026 | 3.91 | 3.92 | 3.68 | 3.68 | 3.68 | -5.88% | 50,572 |
| May 11, 2026 | 3.93 | 3.98 | 3.88 | 3.91 | 3.91 | -1.51% | 25,697 |
| May 8, 2026 | 4.10 | 4.20 | 3.94 | 3.97 | 3.97 | -2.46% | 18,116 |
| May 7, 2026 | 4.15 | 4.33 | 4.05 | 4.07 | 4.07 | -4.68% | 23,699 |
| May 6, 2026 | 4.45 | 4.45 | 4.26 | 4.27 | 4.27 | -1.84% | 28,461 |
| May 5, 2026 | 4.46 | 4.48 | 4.35 | 4.35 | 4.35 | -0.68% | 10,127 |
| May 4, 2026 | 4.44 | 4.64 | 4.28 | 4.38 | 4.38 | -1.35% | 55,399 |
| 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% | 76,619 |
| Mar 30, 2026 | 3.47 | 3.60 | 3.40 | 3.43 | 3.43 | -0.87% | 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 |