MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	16.36	16.65	16.14	16.20	-	-0.92%	311,160
Aug 17, 2026	16.44	16.66	16.20	16.35	16.35	-0.73%	1,200,297
Aug 14, 2026	16.31	16.67	16.30	16.47	16.47	-0.18%	979,076
Aug 13, 2026	17.64	17.73	16.47	16.50	16.50	-4.24%	1,331,493
Aug 12, 2026	16.91	17.40	16.78	17.23	17.23	3.86%	2,912,051
Aug 11, 2026	17.48	17.48	15.93	16.59	16.59	-4.27%	3,603,665
Aug 10, 2026	17.24	17.77	16.51	17.33	17.33	-5.09%	3,474,229
Aug 7, 2026	18.47	18.63	17.92	18.26	18.26	1.28%	902,056
Aug 6, 2026	17.58	18.25	17.58	18.03	18.03	2.74%	622,742
Aug 5, 2026	17.94	18.11	17.45	17.55	17.55	-2.12%	575,807
Aug 4, 2026	17.61	17.98	17.27	17.93	17.93	3.05%	792,200
Aug 3, 2026	18.50	18.55	17.36	17.40	17.40	-5.64%	1,266,204
Jul 31, 2026	18.94	18.96	18.37	18.44	18.44	-2.90%	791,280
Jul 30, 2026	18.44	19.09	18.30	18.99	18.99	3.32%	664,624
Jul 29, 2026	18.60	18.98	18.31	18.38	18.38	-1.76%	702,723
Jul 28, 2026	19.65	19.65	18.67	18.71	18.71	-5.89%	1,004,029
Jul 27, 2026	19.20	20.00	19.16	19.88	19.88	4.52%	875,875
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