MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	44.70	47.02	44.10	45.82	45.82	4.59%	653,764
Jan 17, 2025	44.83	44.90	41.92	43.81	43.81	5.64%	808,040
Jan 16, 2025	44.25	44.97	41.27	41.47	41.47	-5.69%	479,633
Jan 15, 2025	47.46	49.06	43.50	43.97	43.97	-5.44%	836,818
Jan 14, 2025	46.09	46.92	44.23	46.50	46.50	2.75%	377,442
Jan 13, 2025	46.00	46.48	43.64	45.26	45.26	-2.29%	440,665
Jan 10, 2025	48.00	48.87	46.00	46.32	46.32	-3.85%	451,541
Jan 8, 2025	50.50	50.50	48.00	48.17	48.17	-4.06%	632,777
Jan 7, 2025	51.59	52.80	50.00	50.21	50.21	-2.98%	537,960
Jan 6, 2025	53.43	53.66	50.79	51.75	51.75	-3.18%	728,884
Jan 3, 2025	53.56	55.01	53.02	53.45	53.45	-0.22%	238,258
Jan 2, 2025	54.21	56.00	53.44	53.57	53.57	-1.07%	216,704
Dec 31, 2024	53.75	55.46	53.14	54.15	54.15	2.13%	242,153
Dec 30, 2024	54.60	55.50	52.50	53.02	53.02	-4.24%	161,092
Dec 27, 2024	54.44	55.68	53.79	55.37	55.37	1.78%	134,229
Dec 26, 2024	52.29	55.84	52.29	54.40	54.40	3.28%	266,705
Dec 24, 2024	52.35	53.51	51.95	52.67	52.67	1.02%	123,738
Dec 23, 2024	52.12	52.99	51.51	52.14	52.14	-0.06%	171,833
Dec 20, 2024	51.71	54.10	50.21	52.17	52.17	0.56%	192,786
Dec 19, 2024	52.33	53.25	50.40	51.88	51.88	-0.71%	222,943
Dec 18, 2024	56.32	56.87	51.56	52.25	52.25	-7.19%	405,383
Dec 17, 2024	53.12	58.26	52.88	56.30	56.30	6.27%	355,278
Dec 16, 2024	51.00	53.09	51.00	52.98	52.98	3.19%	186,228
Dec 13, 2024	53.87	54.03	50.60	51.34	51.34	-4.52%	142,814
Dec 12, 2024	53.31	54.46	52.94	53.77	53.77	0.43%	137,923
Dec 11, 2024	54.09	54.50	53.00	53.54	53.54	-0.58%	223,444
Dec 10, 2024	52.43	53.98	51.55	53.85	53.85	2.09%	241,140
Dec 9, 2024	54.52	54.52	52.50	52.75	52.75	-2.87%	101,792
Dec 6, 2024	53.75	55.04	53.75	54.31	54.31	1.51%	82,266
Dec 5, 2024	53.31	54.00	52.24	53.50	53.50	0.83%	123,822
Dec 4, 2024	51.40	54.54	51.05	53.06	53.06	3.43%	132,446
Dec 3, 2024	55.13	56.00	51.03	51.30	51.30	-7.52%	238,536
Dec 2, 2024	54.31	55.79	53.30	55.47	55.47	1.91%	197,698
Nov 29, 2024	54.86	55.37	54.43	54.43	54.43	0.35%	58,331
Nov 27, 2024	53.09	54.60	52.37	54.24	54.24	2.65%	78,860
Nov 26, 2024	54.21	54.33	52.15	52.84	52.84	-2.46%	162,266
Nov 25, 2024	54.99	55.81	53.88	54.17	54.17	-0.28%	296,449
Nov 22, 2024	52.30	54.93	51.43	54.32	54.32	4.74%	223,381
Nov 21, 2024	50.07	52.09	48.91	51.86	51.86	4.09%	252,005
Nov 20, 2024	49.44	50.98	48.97	49.82	49.82	0.99%	191,049
Nov 19, 2024	48.23	49.48	48.23	49.33	49.33	1.63%	116,139
Nov 18, 2024	48.80	49.29	47.33	48.54	48.54	-0.59%	227,194
Nov 15, 2024	51.98	52.24	48.30	48.83	48.83	-6.99%	412,764
Nov 14, 2024	50.63	52.96	50.28	52.50	52.50	2.82%	222,324
Nov 13, 2024	52.36	53.18	50.93	51.06	51.06	-1.60%	119,552
Nov 12, 2024	53.72	54.81	51.51	51.89	51.89	-3.71%	169,972
Nov 11, 2024	52.00	54.26	51.42	53.89	53.89	4.07%	267,327
Nov 8, 2024	50.46	52.00	50.02	51.78	51.78	2.19%	195,056
Nov 7, 2024	51.98	52.34	49.60	50.67	50.67	-1.57%	248,119
Nov 6, 2024	48.07	51.67	48.07	51.48	51.48	8.08%	401,291
Nov 5, 2024	47.22	48.20	45.91	47.63	47.63	2.65%	229,215
Nov 4, 2024	46.37	47.46	45.27	46.40	46.40	-0.77%	310,727
Nov 1, 2024	46.99	47.23	46.04	46.76	46.76	0.73%	244,073
Oct 31, 2024	47.02	47.03	45.24	46.42	46.42	-1.23%	483,794
Oct 30, 2024	48.02	48.17	46.28	47.00	47.00	-2.47%	193,313
Oct 29, 2024	48.20	48.47	47.52	48.19	48.19	0.29%	239,517
Oct 28, 2024	47.21	48.09	46.77	48.05	48.05	2.89%	144,463
Oct 25, 2024	46.58	47.22	46.07	46.70	46.70	1.08%	197,831
Oct 24, 2024	45.55	47.37	45.55	46.20	46.20	-0.84%	183,169
Oct 23, 2024	48.00	48.00	46.25	46.59	46.59	-2.94%	146,653
Oct 22, 2024	48.69	49.24	47.74	48.00	48.00	-2.08%	167,682
Oct 21, 2024	48.87	49.73	48.29	49.02	49.02	0.16%	120,235
Oct 18, 2024	48.08	49.14	47.07	48.94	48.94	1.79%	174,121
Oct 17, 2024	49.33	49.62	47.97	48.08	48.08	-2.12%	142,465
Oct 16, 2024	48.36	49.27	47.90	49.12	49.12	2.33%	175,774
Oct 15, 2024	49.12	49.12	47.63	48.00	48.00	-1.84%	136,154
Oct 14, 2024	49.04	50.24	48.36	48.90	48.90	-0.08%	297,448
Oct 11, 2024	47.00	49.10	47.00	48.94	48.94	4.13%	265,279
Oct 10, 2024	47.70	47.71	45.48	47.00	47.00	-1.45%	427,117
Oct 9, 2024	47.79	49.12	45.38	47.69	47.69	-4.33%	1,185,039
Oct 8, 2024	51.74	52.00	49.79	49.85	49.85	-3.65%	327,388
Oct 7, 2024	55.82	56.00	50.43	51.74	51.74	-6.40%	323,701
Oct 4, 2024	52.57	55.91	50.00	55.28	55.28	6.31%	2,664,200
Oct 3, 2024	51.48	52.44	50.80	52.00	52.00	0.35%	177,434
Oct 2, 2024	51.58	52.39	50.62	51.82	51.82	0.19%	190,483
Oct 1, 2024	50.36	52.10	50.01	51.72	51.72	2.58%	372,118
Sep 30, 2024	49.41	52.75	49.41	50.42	50.42	2.06%	290,858
Sep 27, 2024	51.58	51.58	49.39	49.40	49.40	-3.83%	253,702
Sep 26, 2024	51.25	52.37	50.06	51.37	51.37	1.10%	304,037
Sep 25, 2024	54.73	54.73	50.42	50.81	50.81	-6.36%	420,869
Sep 24, 2024	55.58	55.58	53.55	54.26	54.26	-2.06%	293,890
Sep 23, 2024	54.19	55.74	53.49	55.40	55.40	2.52%	393,265
Sep 20, 2024	53.47	54.53	53.04	54.04	54.04	0.61%	300,349
Sep 19, 2024	54.10	54.89	53.03	53.71	53.71	1.13%	294,511
Sep 18, 2024	51.49	55.05	51.27	53.11	53.11	4.16%	693,636
Sep 17, 2024	49.99	51.09	47.70	50.99	50.99	2.02%	444,224
Sep 16, 2024	51.54	51.61	49.97	49.98	49.98	-2.27%	230,633
Sep 13, 2024	51.10	52.71	50.25	51.14	51.14	0.20%	318,479
Sep 12, 2024	47.00	51.95	46.80	51.04	51.04	9.95%	630,867
Sep 11, 2024	46.50	46.68	45.40	46.42	46.42	-0.39%	143,700
Sep 10, 2024	46.94	47.18	45.31	46.60	46.60	-0.34%	283,703
Sep 9, 2024	46.35	47.19	46.23	46.76	46.76	1.61%	166,329
Sep 6, 2024	45.53	46.05	44.71	46.02	46.02	0.97%	115,077
Sep 5, 2024	47.09	47.25	45.27	45.58	45.58	-3.86%	378,926
Sep 4, 2024	46.09	48.35	45.91	47.41	47.41	2.38%	128,674
Sep 3, 2024	46.65	48.65	45.76	46.31	46.31	-1.03%	163,123
Aug 30, 2024	47.78	47.78	46.50	46.79	46.79	-1.45%	188,560
Aug 29, 2024	46.70	47.66	46.57	47.48	47.48	1.43%	214,601
Aug 28, 2024	47.03	47.87	46.69	46.81	46.81	-0.23%	154,719
Aug 27, 2024	47.70	48.61	46.54	46.92	46.92	-2.57%	119,661