Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
3.400
+0.020 (0.59%)
At close: Oct 2, 2026, 4:00 PM EDT
3.430
+0.030 (0.88%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Mount Logan Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,204 |
| Sep 28, 2026 | 3.45 | 3.58 | 3.44 | 3.56 | 3.56 | 2.01% | 15,100 |
| 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% | 27,306 |
| Sep 21, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | - | 8,884 |
| Sep 18, 2026 | 3.20 | 3.29 | 3.15 | 3.15 | 3.15 | -1.56% | 96,600 |
| Sep 17, 2026 | 3.22 | 3.28 | 3.20 | 3.20 | 3.20 | - | 15,284 |
| 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 |
| 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 |