Register for streaming realtime charts, analysis tools, and prices.
MLEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.26 | -0.06 | -4.55% | 1.30 | 1.33 | 1.2419 | 19,432 |
| May 20 2024 | 1.32 | 0.12 | 10.00% | 1.23 | 1.33 | 1.202 | 97,197 |
| May 17 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.28 | 1.17 | 47,484 |
| May 16 2024 | 1.20 | -0.04 | -3.23% | 1.25 | 1.25 | 1.19 | 65,907 |
| May 15 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.2996 | 1.20 | 115,303 |
| May 14 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.35 | 1.20 | 118,834 |
| May 13 2024 | 1.26 | -0.04 | -3.08% | 1.28 | 1.32 | 1.10 | 230,272 |
| May 10 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.35 | 1.26 | 60,768 |
| May 09 2024 | 1.32 | -0.03 | -2.22% | 1.36 | 1.36 | 1.2901 | 52,387 |
| May 08 2024 | 1.35 | -0.05 | -3.57% | 1.36 | 1.39 | 1.32 | 103,229 |
| May 07 2024 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 1.3201 | 93,642 |
| May 06 2024 | 1.39 | -0.02 | -1.42% | 1.39 | 1.43 | 1.34 | 146,470 |
| May 03 2024 | 1.41 | 0.06 | 4.44% | 1.40 | 1.45 | 1.33 | 228,337 |
| May 02 2024 | 1.35 | 0.01 | 0.75% | 1.26 | 1.40 | 1.24 | 366,465 |
| May 01 2024 | 1.34 | -0.08 | -5.63% | 1.37 | 1.3867 | 1.25 | 376,707 |
| Apr 30 2024 | 1.42 | 0.05 | 3.65% | 1.43 | 1.5066 | 1.35 | 3,260,700 |
| Apr 29 2024 | 1.37 | -0.08 | -5.52% | 1.45 | 1.48 | 1.36 | 199,451 |
| Apr 26 2024 | 1.45 | 0.03 | 2.11% | 1.37 | 1.51 | 1.3341 | 308,350 |
| Apr 25 2024 | 1.42 | -0.04 | -2.74% | 1.39 | 1.46 | 1.30 | 318,444 |
| Apr 24 2024 | 1.46 | -0.27 | -15.61% | 1.68 | 1.71 | 1.36 | 900,527 |
| Apr 23 2024 | 1.73 | -0.74 | -29.96% | 2.15 | 2.15 | 1.67 | 3,134,450 |
| Apr 22 2024 | 2.47 | 1.07 | 76.43% | 2.97 | 3.25 | 2.10 | 79,549,199 |
| Apr 19 2024 | 1.40 | 0.02 | 1.45% | 1.16 | 1.40 | 1.16 | 217,777 |
| Apr 18 2024 | 1.38 | -0.03 | -2.13% | 1.44 | 2.17 | 1.30 | 3,280,572 |
| Apr 17 2024 | 1.41 | 0.11 | 8.46% | 1.29 | 1.55 | 1.29 | 92,844 |
| Apr 16 2024 | 1.30 | 0.15 | 13.04% | 1.20 | 1.435 | 1.20 | 74,302 |
| Apr 15 2024 | 1.15 | -0.05 | -4.17% | 1.21 | 1.21 | 1.15 | 1,060 |
| Apr 12 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.165 | 18,227 |
| Apr 11 2024 | 1.19 | -0.02 | -1.53% | 1.23 | 1.23 | 1.175 | 7,480 |
| Apr 10 2024 | 1.2085 | -0.01 | -0.94% | 1.23 | 1.2957 | 1.2085 | 31,624 |
| Apr 09 2024 | 1.22 | -0.03 | -2.40% | 1.26 | 1.27 | 1.22 | 6,601 |
| Apr 08 2024 | 1.25 | 0.04 | 3.31% | 1.28 | 1.28 | 1.22 | 1,721 |
| Apr 05 2024 | 1.21 | -0.10 | -7.63% | 1.32 | 1.35 | 1.20 | 19,105 |
| Apr 04 2024 | 1.31 | -0.02 | -1.20% | 1.33 | 1.36 | 1.31 | 4,926 |
| Apr 03 2024 | 1.3259 | -0.05 | -3.92% | 1.38 | 1.41 | 1.3259 | 5,354 |
| Apr 02 2024 | 1.38 | 0.04 | 2.99% | 1.35 | 1.38 | 1.2999 | 11,552 |
| Apr 01 2024 | 1.34 | -0.04 | -2.90% | 1.41 | 1.42 | 1.34 | 11,765 |
| Mar 28 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.41 | 1.31 | 20,515 |
| Mar 27 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.41 | 1.3431 | 10,585 |
| Mar 26 2024 | 1.41 | 0.00 | 0.00% | 1.35 | 1.46 | 1.32 | 3,855 |
| Mar 25 2024 | 1.41 | 0.01 | 0.71% | 1.39 | 1.45 | 1.352 | 9,416 |
| Mar 22 2024 | 1.40 | 0.12 | 9.37% | 1.39 | 1.60 | 1.36 | 34,923 |
| Mar 21 2024 | 1.28 | -0.26 | -16.88% | 1.53 | 1.6001 | 1.24 | 67,616 |
| Mar 20 2024 | 1.54 | 0.04 | 2.67% | 1.42 | 1.54 | 1.42 | 4,878 |
| Mar 19 2024 | 1.50 | -0.15 | -9.09% | 1.63 | 1.63 | 1.46 | 27,803 |
| Mar 18 2024 | 1.65 | 0.02 | 1.22% | 1.58 | 1.69 | 1.58 | 11,619 |
| Mar 15 2024 | 1.6301 | -0.03 | -1.80% | 1.67 | 1.74 | 1.59 | 8,659 |
| Mar 14 2024 | 1.66 | 0.03 | 1.84% | 1.6352 | 1.685 | 1.6352 | 3,278 |
| Mar 13 2024 | 1.63 | -0.03 | -1.81% | 1.58 | 1.68 | 1.58 | 10,846 |
| Mar 12 2024 | 1.66 | 0.03 | 1.84% | 1.65 | 1.73 | 1.63 | 3,837 |
| Mar 11 2024 | 1.63 | -0.06 | -3.55% | 1.60 | 1.7519 | 1.5916 | 12,589 |
| Mar 08 2024 | 1.69 | 0.01 | 0.90% | 1.70 | 1.70 | 1.65 | 5,812 |
| Mar 07 2024 | 1.675 | -0.06 | -3.65% | 1.72 | 1.72 | 1.66 | 3,773 |
| Mar 06 2024 | 1.7384 | 0.00 | -0.09% | 1.74 | 1.74 | 1.68 | 5,646 |
| Mar 05 2024 | 1.7399 | -0.02 | -1.14% | 1.67 | 1.7477 | 1.65 | 2,746 |
| Mar 04 2024 | 1.76 | -0.02 | -1.12% | 1.85 | 1.85 | 1.70 | 13,864 |
| Mar 01 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.80 | 1.65 | 4,662 |
| Feb 29 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.81 | 1.70 | 6,527 |
| Feb 28 2024 | 1.75 | 0.10 | 6.06% | 1.69 | 1.83 | 1.58 | 10,525 |
| Feb 27 2024 | 1.65 | 0.01 | 0.61% | 1.63 | 1.7201 | 1.59 | 11,424 |
| Feb 26 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.695 | 1.61 | 3,891 |
| Feb 23 2024 | 1.64 | -0.11 | -6.29% | 1.73 | 1.73 | 1.63 | 17,196 |
| Feb 22 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.7658 | 1.69 | 5,646 |
