MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.74	40.75	38.07	38.47	38.47	-3.20%	273,563
May 8, 2025	37.70	40.12	36.75	39.74	39.74	5.69%	745,317
May 7, 2025	39.43	39.43	37.05	37.60	37.60	-4.24%	568,010
May 6, 2025	41.52	41.53	38.66	39.27	39.27	-6.30%	346,528
May 5, 2025	42.10	42.63	41.08	41.91	41.91	-0.98%	277,124
May 2, 2025	41.74	42.90	39.86	42.32	42.32	2.12%	367,416
May 1, 2025	41.91	42.00	40.33	41.44	41.44	-1.52%	359,447
Apr 30, 2025	40.26	42.54	40.24	42.08	42.08	4.73%	466,336
Apr 29, 2025	39.20	40.44	38.26	40.18	40.18	2.63%	1,337,939
Apr 28, 2025	39.90	40.34	38.67	39.15	39.15	-0.68%	541,666
Apr 25, 2025	39.17	39.51	38.20	39.42	39.42	-0.08%	334,623
Apr 24, 2025	39.37	40.07	38.60	39.45	39.45	-0.15%	366,723
Apr 23, 2025	40.57	40.89	39.06	39.51	39.51	0.15%	497,219
Apr 22, 2025	40.33	40.97	38.71	39.45	39.45	-1.37%	385,321
Apr 21, 2025	38.35	40.38	38.21	40.00	40.00	4.37%	345,770
Apr 17, 2025	37.34	38.37	36.88	38.33	38.33	3.67%	257,070
Apr 16, 2025	36.44	37.07	35.98	36.97	36.97	0.54%	290,543
Apr 15, 2025	35.71	36.98	35.61	36.77	36.77	2.85%	255,867
Apr 14, 2025	35.60	36.74	34.83	35.75	35.75	2.44%	235,824
Apr 11, 2025	33.81	34.99	31.90	34.90	34.90	2.74%	428,806
Apr 10, 2025	35.27	36.18	33.09	33.97	33.97	-5.59%	532,817
Apr 9, 2025	31.92	36.97	31.42	35.98	35.98	9.58%	608,464
Apr 8, 2025	35.59	37.73	32.38	32.84	32.84	-5.59%	402,793
Apr 7, 2025	36.01	37.31	33.61	34.78	34.78	-6.53%	833,490
Apr 4, 2025	36.82	38.56	35.93	37.21	37.21	-2.23%	484,880
Apr 3, 2025	36.00	38.75	35.71	38.06	38.06	0.03%	471,515
Apr 2, 2025	35.89	38.63	35.39	38.05	38.05	4.68%	680,479
Apr 1, 2025	39.07	39.21	36.34	36.35	36.35	-6.96%	503,265
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