Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
3.360
-0.170 (-4.82%)
At close: Jul 10, 2026, 4:00 PM EDT
3.310
-0.050 (-1.49%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.53 | 3.53 | 3.31 | 3.36 | 3.36 | -4.82% | 27,558 |
| Jul 9, 2026 | 3.27 | 3.53 | 3.27 | 3.53 | 3.53 | 4.75% | 19,676 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.15 | 3.37 | 3.37 | -2.60% | 18,946 |
| Jul 7, 2026 | 3.76 | 3.76 | 3.36 | 3.46 | 3.46 | -9.42% | 46,269 |
| Jul 6, 2026 | 3.48 | 3.84 | 3.48 | 3.82 | 3.82 | 10.72% | 50,378 |
| Jul 2, 2026 | 3.42 | 3.45 | 3.23 | 3.45 | 3.45 | 0.88% | 24,758 |
| Jul 1, 2026 | 3.45 | 3.49 | 3.31 | 3.42 | 3.42 | -0.58% | 14,415 |
| Jun 30, 2026 | 3.48 | 3.52 | 3.36 | 3.44 | 3.44 | -2.82% | 13,271 |
| Jun 29, 2026 | 3.70 | 3.70 | 3.43 | 3.54 | 3.54 | -6.60% | 29,380 |
| Jun 26, 2026 | 3.83 | 3.83 | 3.43 | 3.79 | 3.79 | 11.14% | 91,033 |
| Jun 25, 2026 | 2.96 | 3.69 | 2.95 | 3.41 | 3.41 | 18.40% | 97,360 |
| Jun 24, 2026 | 2.93 | 2.97 | 2.87 | 2.88 | 2.88 | -1.37% | 37,031 |
| Jun 23, 2026 | 2.84 | 2.92 | 2.76 | 2.92 | 2.92 | 3.91% | 77,127 |
| Jun 22, 2026 | 2.80 | 2.86 | 2.72 | 2.81 | 2.81 | 1.08% | 54,109 |
| Jun 18, 2026 | 2.77 | 2.85 | 2.73 | 2.78 | 2.78 | - | 43,258 |
| Jun 17, 2026 | 2.84 | 2.86 | 2.76 | 2.78 | 2.78 | -2.11% | 21,143 |
| Jun 16, 2026 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | 1.43% | 34,464 |
| Jun 15, 2026 | 2.99 | 2.99 | 2.79 | 2.80 | 2.80 | -6.98% | 24,034 |
| Jun 12, 2026 | 3.11 | 3.13 | 3.01 | 3.01 | 3.01 | -2.75% | 11,990 |
| Jun 11, 2026 | 3.02 | 3.13 | 2.85 | 3.10 | 3.10 | 4.21% | 44,580 |
| Jun 10, 2026 | 2.80 | 3.01 | 2.76 | 2.97 | 2.97 | 6.07% | 59,174 |
| Jun 9, 2026 | 2.84 | 2.92 | 2.74 | 2.80 | 2.80 | 2.19% | 15,549 |
| Jun 8, 2026 | 2.95 | 2.96 | 2.68 | 2.74 | 2.74 | -4.86% | 19,656 |
| Jun 5, 2026 | 2.95 | 2.95 | 2.84 | 2.88 | 2.88 | -2.04% | 8,303 |
| Jun 4, 2026 | 2.91 | 3.07 | 2.91 | 2.94 | 2.94 | -0.34% | 57,316 |
| Jun 3, 2026 | 3.16 | 3.19 | 2.87 | 2.95 | 2.95 | -5.75% | 142,307 |
| Jun 2, 2026 | 3.16 | 3.21 | 3.10 | 3.13 | 3.13 | - | 6,704 |
| Jun 1, 2026 | 3.31 | 3.31 | 3.10 | 3.13 | 3.13 | -1.57% | 30,184 |
| May 29, 2026 | 3.35 | 3.35 | 3.14 | 3.18 | 3.18 | -0.63% | 16,766 |
| May 28, 2026 | 3.35 | 3.39 | 3.20 | 3.20 | 3.20 | -4.33% | 30,290 |
| May 27, 2026 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -3.32% | 9,119 |
| May 26, 2026 | 3.41 | 3.49 | 3.29 | 3.46 | 3.46 | 2.98% | 19,272 |
| May 22, 2026 | 3.30 | 3.41 | 3.29 | 3.39 | 3.36 | 2.11% | 12,520 |
| May 21, 2026 | 3.60 | 3.60 | 3.30 | 3.32 | 3.29 | -1.19% | 21,585 |
| May 20, 2026 | 3.60 | 3.60 | 3.32 | 3.36 | 3.33 | -2.61% | 12,844 |
| May 19, 2026 | 3.32 | 3.47 | 3.29 | 3.45 | 3.42 | 3.92% | 11,264 |
| May 18, 2026 | 3.48 | 3.64 | 3.31 | 3.32 | 3.29 | -3.77% | 79,364 |
| May 15, 2026 | 3.52 | 3.69 | 3.45 | 3.45 | 3.42 | -6.38% | 43,897 |
| May 14, 2026 | 3.64 | 3.73 | 3.55 | 3.69 | 3.65 | 3.22% | 49,320 |
| May 13, 2026 | 3.69 | 3.74 | 3.56 | 3.57 | 3.54 | -2.99% | 32,507 |
| May 12, 2026 | 3.91 | 3.92 | 3.68 | 3.68 | 3.65 | -5.88% | 50,572 |
| May 11, 2026 | 3.93 | 3.98 | 3.88 | 3.91 | 3.88 | -1.51% | 25,697 |
| May 8, 2026 | 4.10 | 4.20 | 3.94 | 3.97 | 3.93 | -2.46% | 18,116 |
| May 7, 2026 | 4.15 | 4.33 | 4.05 | 4.07 | 4.03 | -4.68% | 23,699 |
| May 6, 2026 | 4.45 | 4.45 | 4.26 | 4.27 | 4.23 | -1.84% | 28,461 |
| May 5, 2026 | 4.46 | 4.48 | 4.35 | 4.35 | 4.31 | -0.68% | 10,127 |
| May 4, 2026 | 4.44 | 4.64 | 4.28 | 4.38 | 4.34 | -1.35% | 55,399 |
| May 1, 2026 | 4.67 | 4.68 | 4.43 | 4.44 | 4.40 | -4.93% | 12,729 |
| Apr 30, 2026 | 4.70 | 4.80 | 4.56 | 4.67 | 4.63 | 2.41% | 32,667 |
| Apr 29, 2026 | 4.55 | 4.69 | 4.55 | 4.56 | 4.52 | - | 9,541 |