MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	39.07	39.21	37.67	37.90	-	-2.99%	-
Mar 31, 2025	39.04	40.69	37.26	39.07	39.07	-1.98%	685,088
Mar 28, 2025	39.67	41.35	38.50	39.86	39.86	0.05%	431,032
Mar 27, 2025	38.28	40.03	38.28	39.84	39.84	3.78%	795,776
Mar 26, 2025	39.60	40.34	38.39	38.39	38.39	-3.23%	591,902
Mar 25, 2025	40.55	41.03	39.06	39.67	39.67	-2.23%	423,850
Mar 24, 2025	40.45	42.27	40.04	40.58	40.58	1.13%	320,952
Mar 21, 2025	39.97	42.05	39.86	40.12	40.12	-1.40%	550,312
Mar 20, 2025	39.91	41.24	39.57	40.69	40.69	1.93%	652,330
Mar 19, 2025	39.45	40.35	39.33	39.92	39.92	0.68%	578,929
Mar 18, 2025	39.50	40.98	38.75	39.65	39.65	2.53%	516,375
Mar 17, 2025	38.76	39.98	37.70	38.67	38.67	0.31%	568,678
Mar 14, 2025	38.00	39.20	37.84	38.55	38.55	1.93%	300,215
Mar 13, 2025	39.25	39.44	37.73	37.82	37.82	-3.79%	554,614
Mar 12, 2025	38.25	39.83	37.81	39.31	39.31	4.16%	518,703
Mar 11, 2025	36.69	38.03	36.52	37.74	37.74	2.69%	356,275
Mar 10, 2025	37.53	38.27	36.64	36.75	36.75	-3.38%	310,871
Mar 7, 2025	39.74	40.17	37.91	38.04	38.04	-4.48%	310,495
Mar 6, 2025	39.50	40.59	39.10	39.82	39.82	-0.43%	134,832
Mar 5, 2025	40.45	40.66	39.50	39.99	39.99	-0.77%	217,759
Mar 4, 2025	39.50	40.99	38.83	40.30	40.30	1.49%	224,767
Mar 3, 2025	41.75	42.51	39.61	39.71	39.71	-4.91%	218,022
Feb 28, 2025	42.12	42.56	40.66	41.76	41.76	-0.02%	302,843
Feb 27, 2025	41.93	43.41	41.77	41.77	41.77	-1.42%	613,684
Feb 26, 2025	40.07	42.91	40.04	42.37	42.37	4.03%	580,998
Feb 25, 2025	40.88	41.36	39.87	40.73	40.73	-0.56%	748,164
Feb 24, 2025	42.25	42.92	40.96	40.96	40.96	-3.24%	337,544
Feb 21, 2025	42.54	43.06	42.10	42.33	42.33	0.55%	225,281
Feb 20, 2025	41.93	42.37	41.01	42.10	42.10	0.48%	178,407
Feb 19, 2025	42.64	43.57	41.81	41.90	41.90	-2.16%	204,172
Feb 18, 2025	44.20	44.57	42.43	42.83	42.83	-0.89%	163,194
Feb 14, 2025	44.60	44.60	42.64	43.21	43.21	-0.89%	231,542
Feb 13, 2025	44.86	45.01	43.60	43.60	43.60	-1.51%	238,900
Feb 12, 2025	42.66	44.39	42.40	44.27	44.27	2.41%	407,866
Feb 11, 2025	43.50	43.94	42.65	43.23	43.23	-1.91%	173,531
Feb 10, 2025	45.18	45.68	44.00	44.07	44.07	-2.20%	329,512
Feb 7, 2025	47.08	48.54	44.87	45.06	45.06	-4.35%	285,518
Feb 6, 2025	46.66	48.22	46.08	47.11	47.11	1.03%	292,103
Feb 5, 2025	44.28	47.23	44.28	46.63	46.63	5.71%	392,966
Feb 4, 2025	44.40	44.40	42.82	44.11	44.11	1.05%	264,155
Feb 3, 2025	44.96	46.47	43.52	43.65	43.65	-5.09%	289,577
Jan 31, 2025	47.35	47.35	45.26	45.99	45.99	-2.40%	327,742
Jan 30, 2025	46.46	47.72	46.21	47.12	47.12	2.30%	311,428
Jan 29, 2025	44.88	47.28	44.59	46.06	46.06	2.11%	687,095
Jan 28, 2025	44.83	46.06	44.02	45.11	45.11	0.49%	347,074
Jan 27, 2025	45.67	46.75	44.65	44.89	44.89	-1.77%	313,224
Jan 24, 2025	46.63	47.02	45.14	45.70	45.70	-2.52%	427,262
Jan 23, 2025	47.31	48.00	45.26	46.88	46.88	-0.49%	863,824
Jan 22, 2025	45.73	47.24	43.66	47.11	47.11	2.82%	1,213,389
Jan 21, 2025	44.70	47.02	44.10	45.82	45.82	4.59%	653,764