Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
3.200
-0.015 (-0.47%)
At close: Sep 11, 2026, 4:00 PM EDT
3.240
+0.040 (1.25%)
After-hours: Sep 11, 2026, 4:10 PM EDT
Mount Logan Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,179 |
| 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% | 1,465 |
| 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 |
| Aug 13, 2026 | 2.76 | 3.00 | 2.68 | 3.00 | 2.97 | 13.21% | 65,112 |
| Aug 12, 2026 | 2.99 | 2.99 | 2.56 | 2.65 | 2.63 | -7.02% | 44,460 |
| Aug 11, 2026 | 2.90 | 3.02 | 2.71 | 2.85 | 2.82 | -3.72% | 440,744 |
| Aug 10, 2026 | 2.99 | 3.00 | 2.94 | 2.96 | 2.93 | -2.31% | 9,565 |
| Aug 7, 2026 | 3.00 | 3.07 | 3.00 | 3.03 | 3.00 | 0.66% | 3,345 |
| Aug 6, 2026 | 2.95 | 3.12 | 2.95 | 3.01 | 2.98 | 2.38% | 45,188 |
| Aug 5, 2026 | 2.95 | 3.00 | 2.91 | 2.94 | 2.91 | -1.67% | 15,481 |
| Aug 4, 2026 | 3.01 | 3.06 | 2.98 | 2.99 | 2.96 | -0.99% | 14,707 |
| Aug 3, 2026 | 3.06 | 3.12 | 3.01 | 3.02 | 2.99 | -0.98% | 19,480 |
| Jul 31, 2026 | 3.04 | 3.08 | 3.00 | 3.05 | 3.02 | -1.61% | 8,756 |
| Jul 30, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.07 | -0.64% | 4,726 |
| Jul 29, 2026 | 3.24 | 3.27 | 3.08 | 3.12 | 3.09 | -4.59% | 26,484 |
| Jul 28, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.24 | - | 7,506 |
| Jul 27, 2026 | 3.18 | 3.29 | 3.16 | 3.27 | 3.24 | 3.48% | 13,887 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.09 | 3.16 | 3.13 | 0.64% | 5,911 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.11 | -3.53% | 2,469 |
| Jul 22, 2026 | 3.29 | 3.30 | 3.15 | 3.26 | 3.22 | -1.06% | 6,676 |
| Jul 21, 2026 | 3.31 | 3.31 | 3.21 | 3.29 | 3.26 | -0.90% | 11,437 |
| Jul 20, 2026 | 3.31 | 3.39 | 3.28 | 3.32 | 3.29 | -0.30% | 7,518 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.22 | 3.33 | 3.30 | -1.48% | 14,911 |
| Jul 16, 2026 | 3.58 | 3.61 | 3.38 | 3.38 | 3.35 | -2.03% | 5,454 |
| Jul 15, 2026 | 3.44 | 3.46 | 3.39 | 3.45 | 3.42 | 2.37% | 8,067 |
| Jul 14, 2026 | 3.40 | 3.50 | 3.37 | 3.37 | 3.34 | -1.17% | 10,449 |
| Jul 13, 2026 | 3.25 | 3.50 | 3.25 | 3.41 | 3.38 | 1.49% | 13,321 |
| Jul 10, 2026 | 3.53 | 3.53 | 3.31 | 3.36 | 3.33 | -4.82% | 27,558 |
| Jul 9, 2026 | 3.27 | 3.53 | 3.27 | 3.53 | 3.50 | 4.75% | 19,676 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.15 | 3.37 | 3.34 | -2.60% | 18,946 |
| Jul 7, 2026 | 3.76 | 3.76 | 3.36 | 3.46 | 3.43 | -9.42% | 46,269 |
| Jul 6, 2026 | 3.48 | 3.84 | 3.48 | 3.82 | 3.78 | 10.72% | 50,378 |
| Jul 2, 2026 | 3.42 | 3.45 | 3.23 | 3.45 | 3.42 | 0.88% | 24,758 |