MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.19	18.58	17.94	18.23	18.23	0.22%	575,032
May 22, 2026	18.50	18.75	18.00	18.19	18.19	-1.52%	653,566
May 21, 2026	16.83	18.49	16.75	18.47	18.47	8.33%	920,542
May 20, 2026	16.60	17.25	16.53	17.05	17.05	4.15%	599,797
May 19, 2026	16.36	16.69	15.76	16.37	16.37	-0.43%	1,008,150
May 18, 2026	17.45	17.54	16.11	16.44	16.44	-6.32%	931,188
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
May 12, 2026	18.75	19.16	17.82	18.19	18.19	-3.45%	1,577,495
May 11, 2026	18.24	21.00	17.84	18.84	18.84	10.43%	3,343,141
May 8, 2026	17.37	17.41	16.91	17.06	17.06	-0.81%	961,898
May 7, 2026	17.51	17.61	16.88	17.20	17.20	-2.82%	765,295
May 6, 2026	16.90	17.85	16.88	17.70	17.70	4.06%	548,968
May 5, 2026	17.60	18.00	16.97	17.01	17.01	-3.13%	701,352
May 4, 2026	16.70	17.72	16.48	17.56	17.56	4.96%	998,372
May 1, 2026	16.43	16.85	16.06	16.73	16.73	2.14%	859,561
Apr 30, 2026	16.33	16.66	16.07	16.38	16.38	1.68%	569,055
Apr 29, 2026	16.50	16.59	16.01	16.11	16.11	-3.30%	561,028
Apr 28, 2026	16.86	17.09	16.64	16.66	16.66	-1.13%	425,653
Apr 27, 2026	17.25	17.63	16.74	16.85	16.85	-1.92%	480,457
Apr 24, 2026	16.90	17.33	16.54	17.18	17.18	1.48%	672,472
Apr 23, 2026	17.19	17.48	16.78	16.93	16.93	-1.68%	640,099
Apr 22, 2026	17.47	17.81	16.52	17.22	17.22	-	1,213,348
Apr 21, 2026	17.86	18.05	17.12	17.22	17.22	-3.75%	729,890
Apr 20, 2026	18.30	18.47	17.83	17.89	17.89	-2.45%	570,994
Apr 17, 2026	18.30	18.57	18.13	18.34	18.34	3.09%	859,713
Apr 16, 2026	18.08	18.23	17.52	17.79	17.79	-1.28%	860,528
Apr 15, 2026	18.61	19.02	17.87	18.02	18.02	-4.05%	1,077,293
Apr 14, 2026	18.75	19.65	18.67	18.78	18.78	1.90%	1,080,347
Apr 13, 2026	17.84	18.71	17.84	18.43	18.43	2.62%	728,861
Apr 10, 2026	19.50	19.73	17.94	17.96	17.96	-7.47%	1,249,979
Apr 9, 2026	18.46	19.49	18.34	19.41	19.41	4.35%	1,695,848
Apr 8, 2026	17.38	18.78	17.10	18.60	18.60	8.90%	1,839,317
Apr 7, 2026	16.92	17.39	16.51	17.08	17.08	0.59%	1,075,954
Apr 6, 2026	17.26	17.89	16.91	16.98	16.98	-2.19%	1,019,484
Apr 2, 2026	16.29	17.53	16.02	17.36	17.36	5.08%	1,687,062
Apr 1, 2026	18.14	18.32	15.77	16.52	16.52	-11.37%	4,454,613
Mar 31, 2026	17.24	19.00	17.22	18.64	18.64	10.10%	3,015,208
Mar 30, 2026	17.26	17.67	16.42	16.93	16.93	-2.25%	1,340,978
Mar 27, 2026	17.68	17.89	17.19	17.32	17.32	-2.42%	479,019
Mar 26, 2026	17.78	18.13	17.55	17.75	17.75	-1.50%	1,348,889
Mar 25, 2026	16.93	18.03	16.88	18.02	18.02	7.84%	710,328
Mar 24, 2026	16.69	16.90	16.34	16.71	16.71	-0.95%	552,526
Mar 23, 2026	16.99	17.32	16.50	16.87	16.87	3.69%	776,526
Mar 20, 2026	16.68	16.89	16.03	16.27	16.27	-2.46%	682,635
Mar 19, 2026	17.20	17.20	16.36	16.68	16.68	2.77%	905,385
Mar 18, 2026	16.66	16.78	16.22	16.23	16.23	-3.22%	620,848
Mar 17, 2026	16.69	17.18	16.46	16.77	16.77	0.24%	604,433
Mar 16, 2026	17.23	17.46	16.72	16.73	16.73	-2.34%	1,113,168