MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	16.18	16.69	16.10	16.21	-	3.45%	834,827
Jan 30, 2026	16.25	16.39	15.64	15.67	15.67	-3.33%	1,159,101
Jan 29, 2026	16.18	16.56	15.62	16.21	16.21	-0.25%	1,215,297
Jan 28, 2026	16.29	16.57	15.88	16.25	16.25	-	1,034,646
Jan 27, 2026	15.88	16.45	15.86	16.25	16.25	2.14%	899,602
Jan 26, 2026	15.58	16.33	15.20	15.91	15.91	0.32%	1,097,197
Jan 23, 2026	15.62	16.01	15.41	15.86	15.86	1.54%	1,125,482
Jan 22, 2026	16.71	16.86	15.50	15.62	15.62	-6.52%	1,582,343
Jan 21, 2026	16.28	16.84	15.83	16.71	16.71	2.33%	2,459,711
Jan 20, 2026	16.59	17.00	16.16	16.33	16.33	-2.57%	2,116,348
Jan 16, 2026	16.39	16.88	16.18	16.76	16.76	2.51%	1,460,632
Jan 15, 2026	16.48	16.94	15.70	16.35	16.35	-6.09%	2,904,455
Jan 14, 2026	17.12	17.91	17.02	17.41	17.41	1.81%	1,892,312
Jan 13, 2026	18.06	18.09	16.91	17.10	17.10	-5.47%	1,797,538
Jan 12, 2026	18.80	18.80	16.92	18.09	18.09	-2.16%	4,669,857
Jan 9, 2026	15.17	18.65	14.92	18.49	18.49	28.94%	14,444,519
Jan 8, 2026	16.19	16.39	13.71	14.34	14.34	27.02%	24,441,680
Jan 7, 2026	11.27	11.61	11.17	11.29	11.29	1.07%	2,004,703
Jan 6, 2026	11.28	11.70	11.10	11.17	11.17	-0.18%	1,611,371
Jan 5, 2026	11.80	11.99	11.06	11.19	11.19	-6.36%	2,399,227
Jan 2, 2026	13.17	13.30	11.85	11.95	11.95	-9.33%	2,062,017
Dec 31, 2025	13.15	13.32	13.04	13.18	13.18	-0.23%	780,556
Dec 30, 2025	13.59	13.68	13.21	13.21	13.21	-3.54%	1,044,444
Dec 29, 2025	13.77	13.90	13.48	13.70	13.70	-0.98%	953,567
Dec 26, 2025	13.81	13.99	13.51	13.83	13.83	-0.29%	917,786
Dec 24, 2025	13.78	14.12	13.61	13.87	13.87	0.95%	536,459
Dec 23, 2025	13.37	14.02	13.32	13.74	13.74	1.85%	916,532
Dec 22, 2025	13.45	13.81	13.32	13.49	13.49	0.75%	1,450,728
Dec 19, 2025	13.32	13.51	13.09	13.39	13.39	0.98%	1,123,878
Dec 18, 2025	13.94	14.14	13.14	13.26	13.26	-4.95%	1,679,524
Dec 17, 2025	15.34	15.40	13.81	13.95	13.95	-9.06%	1,215,285
Dec 16, 2025	14.26	15.36	14.26	15.34	15.34	7.12%	2,421,025
Dec 15, 2025	14.79	14.79	14.29	14.32	14.32	-3.18%	1,360,704
Dec 12, 2025	14.24	14.98	14.10	14.79	14.79	5.12%	2,513,756
Dec 11, 2025	14.44	14.58	13.87	14.07	14.07	-3.70%	2,235,373
Dec 10, 2025	14.64	14.83	14.22	14.61	14.61	0.41%	1,294,978
Dec 9, 2025	14.96	15.05	14.10	14.55	14.55	-3.45%	1,654,632
Dec 8, 2025	14.91	15.56	14.71	15.07	15.07	1.14%	2,590,903
Dec 5, 2025	15.08	15.34	14.84	14.90	14.90	-0.63%	1,255,605
Dec 4, 2025	13.39	15.25	13.35	15.00	15.00	12.32%	4,067,553
Dec 3, 2025	12.58	13.56	12.49	13.35	13.35	6.63%	1,635,116
Dec 2, 2025	13.12	13.22	12.48	12.52	12.52	-5.51%	1,952,384
Dec 1, 2025	13.60	13.70	13.21	13.25	13.25	-3.50%	1,648,707
Nov 28, 2025	13.90	14.11	13.71	13.73	13.73	-0.51%	915,690
Nov 26, 2025	13.61	13.99	13.37	13.80	13.80	1.40%	2,423,441
Nov 25, 2025	13.20	13.62	13.04	13.61	13.61	3.50%	2,470,696
Nov 24, 2025	12.70	13.25	12.68	13.15	13.15	3.79%	1,923,168
Nov 21, 2025	13.00	13.19	12.43	12.67	12.67	-2.54%	2,311,315
Nov 20, 2025	13.61	13.99	12.99	13.00	13.00	-3.99%	1,348,567
Nov 19, 2025	13.38	13.68	13.18	13.54	13.54	1.04%	1,478,963