Register for streaming realtime charts, analysis tools, and prices.
MLNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 17.62 | 0.36 | 2.09% | 16.83 | 18.24 | 16.7325 | 285,383 |
| May 07 2024 | 17.26 | -0.11 | -0.63% | 17.37 | 17.56 | 17.20 | 176,577 |
| May 06 2024 | 17.37 | 0.14 | 0.81% | 17.29 | 17.44 | 17.27 | 74,460 |
| May 03 2024 | 17.23 | 0.15 | 0.88% | 17.31 | 17.37 | 17.08 | 149,364 |
| May 02 2024 | 17.08 | 0.16 | 0.95% | 17.02 | 17.14 | 16.88 | 255,873 |
| May 01 2024 | 16.92 | 0.24 | 1.44% | 16.76 | 17.20 | 16.71 | 253,359 |
| Apr 30 2024 | 16.68 | -0.44 | -2.57% | 17.00 | 17.00 | 16.66 | 203,525 |
| Apr 29 2024 | 17.12 | -0.38 | -2.17% | 17.57 | 17.59 | 17.07 | 166,890 |
| Apr 26 2024 | 17.50 | 0.11 | 0.63% | 17.42 | 17.63 | 17.28 | 178,955 |
| Apr 25 2024 | 17.39 | -0.26 | -1.47% | 17.43 | 17.44 | 17.24 | 129,189 |
| Apr 24 2024 | 17.65 | -0.35 | -1.94% | 18.00 | 18.03 | 17.57 | 172,207 |
| Apr 23 2024 | 18.00 | 0.29 | 1.64% | 17.72 | 18.20 | 17.72 | 276,106 |
| Apr 22 2024 | 17.71 | 0.50 | 2.91% | 17.33 | 17.80 | 17.275 | 177,359 |
| Apr 19 2024 | 17.21 | -0.29 | -1.66% | 17.42 | 17.55 | 17.0901 | 198,036 |
| Apr 18 2024 | 17.50 | 0.35 | 2.04% | 17.15 | 17.51 | 16.97 | 233,280 |
| Apr 17 2024 | 17.15 | 0.35 | 2.08% | 16.87 | 17.17 | 16.72 | 239,431 |
| Apr 16 2024 | 16.80 | -0.02 | -0.12% | 16.73 | 17.10 | 16.54 | 191,303 |
| Apr 15 2024 | 16.82 | -0.31 | -1.81% | 17.12 | 17.24 | 16.72 | 320,117 |
| Apr 12 2024 | 17.13 | -0.46 | -2.62% | 17.47 | 17.555 | 17.00 | 164,227 |
| Apr 11 2024 | 17.59 | -0.17 | -0.96% | 17.78 | 17.83 | 17.43 | 166,711 |
| Apr 10 2024 | 17.76 | -0.70 | -3.79% | 18.02 | 18.15 | 17.45 | 168,196 |
| Apr 09 2024 | 18.46 | 0.01 | 0.05% | 18.57 | 18.77 | 18.40 | 102,859 |
| Apr 08 2024 | 18.45 | -0.08 | -0.43% | 18.62 | 18.78 | 18.37 | 107,742 |
| Apr 05 2024 | 18.53 | 0.26 | 1.42% | 18.21 | 18.54 | 18.20 | 248,946 |
| Apr 04 2024 | 18.27 | -0.37 | -1.98% | 18.76 | 18.9782 | 18.25 | 149,799 |
| Apr 03 2024 | 18.64 | 0.15 | 0.81% | 18.33 | 18.73 | 18.16 | 214,094 |
| Apr 02 2024 | 18.49 | -0.07 | -0.38% | 18.33 | 18.49 | 18.12 | 161,991 |
| Apr 01 2024 | 18.56 | -0.14 | -0.75% | 18.71 | 18.71 | 18.36 | 112,162 |
| Mar 28 2024 | 18.70 | 0.48 | 2.63% | 18.26 | 18.81 | 18.26 | 177,814 |
| Mar 27 2024 | 18.22 | 0.29 | 1.62% | 18.06 | 18.25 | 17.97 | 146,380 |
| Mar 26 2024 | 17.93 | -0.05 | -0.28% | 18.08 | 18.11 | 17.87 | 112,989 |
| Mar 25 2024 | 17.98 | -0.11 | -0.61% | 18.15 | 18.225 | 17.96 | 83,974 |
| Mar 22 2024 | 18.09 | -0.17 | -0.93% | 18.29 | 18.34 | 18.06 | 86,698 |
| Mar 21 2024 | 18.26 | -0.03 | -0.16% | 18.36 | 18.54 | 18.21 | 147,270 |
| Mar 20 2024 | 18.29 | 0.00 | 0.00% | 18.21 | 18.38 | 17.93 | 141,678 |
| Mar 19 2024 | 18.29 | 0.33 | 1.84% | 17.97 | 18.30 | 17.845 | 227,800 |
| Mar 18 2024 | 17.96 | -0.18 | -0.99% | 17.85 | 18.34 | 17.84 | 362,357 |
| Mar 15 2024 | 18.14 | 0.16 | 0.89% | 17.82 | 18.17 | 17.68 | 361,197 |
| Mar 14 2024 | 17.98 | -0.19 | -1.05% | 18.12 | 18.12 | 17.44 | 375,987 |
| Mar 13 2024 | 18.17 | 0.39 | 2.19% | 17.76 | 18.17 | 17.665 | 338,486 |
| Mar 12 2024 | 17.78 | -0.55 | -3.00% | 18.34 | 18.34 | 17.54 | 226,606 |
| Mar 11 2024 | 18.33 | -0.04 | -0.22% | 18.29 | 18.38 | 17.89 | 206,544 |
| Mar 08 2024 | 18.37 | 0.06 | 0.33% | 18.45 | 18.72 | 18.12 | 222,327 |
| Mar 07 2024 | 18.31 | 0.22 | 1.22% | 18.18 | 18.46 | 18.01 | 212,168 |
| Mar 06 2024 | 18.09 | -0.80 | -4.24% | 18.63 | 19.00 | 17.48 | 430,120 |
| Mar 05 2024 | 18.89 | -0.03 | -0.16% | 18.83 | 19.00 | 18.68 | 306,682 |
| Mar 04 2024 | 18.92 | -0.01 | -0.05% | 18.95 | 19.01 | 18.82 | 275,501 |
| Mar 01 2024 | 18.93 | -0.03 | -0.16% | 18.96 | 19.05 | 18.83 | 220,883 |
| Feb 29 2024 | 18.96 | 0.02 | 0.11% | 19.14 | 19.235 | 18.83 | 278,524 |
| Feb 28 2024 | 18.94 | 0.07 | 0.37% | 18.83 | 19.00 | 18.81 | 190,101 |
| Feb 27 2024 | 18.87 | -0.23 | -1.20% | 19.21 | 19.25 | 18.84 | 155,648 |
| Feb 26 2024 | 19.10 | 0.15 | 0.79% | 18.91 | 19.21 | 18.89 | 248,529 |
| Feb 23 2024 | 18.95 | -0.03 | -0.16% | 18.95 | 19.12 | 18.83 | 217,861 |
| Feb 22 2024 | 18.98 | -0.05 | -0.26% | 19.21 | 19.33 | 18.73 | 206,682 |
| Feb 21 2024 | 19.03 | 0.06 | 0.32% | 18.90 | 19.07 | 18.765 | 147,235 |
| Feb 20 2024 | 18.97 | -0.23 | -1.20% | 19.11 | 19.26 | 18.84 | 177,999 |
| Feb 16 2024 | 19.20 | -0.18 | -0.93% | 19.30 | 19.42 | 19.06 | 240,774 |
| Feb 15 2024 | 19.38 | 0.19 | 0.99% | 19.39 | 19.70 | 19.31 | 333,150 |
| Feb 14 2024 | 19.19 | 0.31 | 1.64% | 19.00 | 19.21 | 18.83 | 306,610 |
| Feb 13 2024 | 18.88 | -0.24 | -1.26% | 18.83 | 19.04 | 18.69 | 418,720 |
| Feb 12 2024 | 19.12 | 0.16 | 0.84% | 18.87 | 19.32 | 18.85 | 644,093 |
| Feb 09 2024 | 18.96 | 0.36 | 1.94% | 18.69 | 19.07 | 18.50 | 757,131 |
