MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.48	19.60	18.82	19.02	19.02	-1.76%	650,750
Jul 23, 2026	18.74	19.56	18.50	19.36	19.36	2.22%	743,119
Jul 22, 2026	19.90	20.00	18.67	18.94	18.94	-5.58%	1,137,606
Jul 21, 2026	19.08	20.08	18.91	20.06	20.06	5.30%	1,154,673
Jul 20, 2026	19.95	20.29	19.02	19.05	19.05	-3.20%	628,441
Jul 17, 2026	18.95	19.96	18.71	19.68	19.68	3.52%	726,276
Jul 16, 2026	19.92	19.92	18.88	19.01	19.01	-4.76%	1,422,042
Jul 15, 2026	19.44	20.04	19.25	19.96	19.96	2.25%	1,004,731
Jul 14, 2026	20.62	20.62	19.47	19.52	19.52	-4.36%	1,087,686
Jul 13, 2026	20.40	20.92	19.97	20.41	20.41	0.25%	1,315,888
Jul 10, 2026	19.96	21.28	19.70	20.36	20.36	2.16%	1,939,671
Jul 9, 2026	19.12	20.08	19.10	19.93	19.93	4.51%	1,530,846
Jul 8, 2026	18.96	19.25	18.73	19.07	19.07	-0.42%	1,195,226
Jul 7, 2026	18.91	19.41	18.46	19.15	19.15	1.43%	1,386,577
Jul 6, 2026	19.00	19.26	18.53	18.88	18.88	-0.37%	959,777
Jul 2, 2026	19.20	19.31	18.57	18.95	18.95	-0.94%	1,391,926
Jul 1, 2026	19.75	19.92	19.09	19.13	19.13	-1.75%	1,119,504
Jun 30, 2026	20.03	20.12	19.34	19.47	19.47	-2.21%	1,487,411
Jun 29, 2026	20.07	20.14	19.70	19.91	19.91	0.05%	1,313,973
Jun 26, 2026	20.01	20.34	19.78	19.90	19.90	-0.45%	1,678,523
Jun 25, 2026	20.33	20.41	19.75	19.99	19.99	-0.05%	1,514,034
Jun 24, 2026	19.39	20.45	18.86	20.00	20.00	-5.75%	5,475,218
Jun 23, 2026	20.89	22.32	20.65	21.22	21.22	-4.24%	1,737,497
Jun 22, 2026	20.03	23.29	19.75	22.16	22.16	15.36%	3,493,988
Jun 18, 2026	19.63	19.80	19.00	19.21	19.21	0.10%	774,519
Jun 17, 2026	19.02	20.13	18.75	19.19	19.19	1.11%	878,842
Jun 16, 2026	19.27	19.35	18.23	18.98	18.98	-1.09%	811,291
Jun 15, 2026	19.00	19.21	18.65	19.19	19.19	2.68%	576,552
Jun 12, 2026	17.72	18.71	17.67	18.69	18.69	5.30%	738,567
Jun 11, 2026	17.39	17.93	17.20	17.75	17.75	1.49%	726,490
Jun 10, 2026	17.69	17.93	17.00	17.49	17.49	-1.74%	695,189
Jun 9, 2026	18.29	18.91	17.36	17.80	17.80	-1.11%	962,577
Jun 8, 2026	18.24	18.27	17.84	18.00	18.00	0.56%	1,213,653
Jun 5, 2026	18.65	18.74	17.66	17.90	17.90	-4.38%	538,638
Jun 4, 2026	18.35	18.85	18.21	18.72	18.72	2.46%	439,951
Jun 3, 2026	17.81	18.61	17.69	18.27	18.27	2.24%	570,188
Jun 2, 2026	18.58	18.58	17.66	17.87	17.87	-5.05%	1,119,755
Jun 1, 2026	19.02	19.08	18.35	18.82	18.82	-1.88%	679,871
May 29, 2026	18.77	19.60	18.64	19.18	19.18	2.68%	1,146,721
May 28, 2026	18.36	18.90	18.29	18.68	18.68	1.47%	567,603
May 27, 2026	18.23	18.76	18.11	18.41	18.41	0.99%	928,669
May 26, 2026	18.19	18.58	17.94	18.23	18.23	0.22%	575,312
May 22, 2026	18.50	18.75	18.00	18.19	18.19	-1.52%	653,756
May 21, 2026	16.83	18.49	16.75	18.47	18.47	8.33%	926,163
May 20, 2026	16.60	17.25	16.53	17.05	17.05	4.15%	604,545
May 19, 2026	16.36	16.69	15.76	16.37	16.37	-0.43%	1,008,368
May 18, 2026	17.45	17.54	16.11	16.44	16.44	-6.32%	933,822
May 15, 2026	18.26	18.26	17.50	17.55	17.55	-4.57%	585,569
May 14, 2026	18.50	18.75	17.86	18.39	18.39	-0.11%	692,140
May 13, 2026	18.25	18.58	18.02	18.41	18.41	1.21%	1,188,090