Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLYBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 4.6359 | -0.27 | -5.58% | 4.6359 | 4.6359 | 4.6359 | 323 |
| May 14 2024 | 4.91 | -0.19 | -3.73% | 4.52 | 4.91 | 4.52 | 819 |
| May 13 2024 | 5.10 | -0.03 | -0.58% | 4.76 | 5.10 | 4.76 | 897 |
| May 10 2024 | 5.13 | 0.71 | 16.06% | 4.568 | 5.13 | 4.568 | 738 |
| May 09 2024 | 4.42 | -0.48 | -9.80% | 4.42 | 4.42 | 4.42 | 409 |
| May 08 2024 | 4.90 | 0.30 | 6.52% | 4.90 | 4.90 | 4.90 | 711 |
| May 07 2024 | 4.6002 | -0.14 | -2.95% | 4.6002 | 4.6002 | 4.6002 | 411 |
| May 06 2024 | 4.74 | -0.01 | -0.21% | 4.42 | 4.74 | 4.42 | 931 |
| May 03 2024 | 4.75 | -0.34 | -6.68% | 4.755 | 4.755 | 4.75 | 591 |
| May 02 2024 | 5.09 | 0.12 | 2.41% | 5.09 | 5.09 | 5.09 | 416 |
| May 01 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0 |
| Apr 30 2024 | 4.97 | 0.55 | 12.44% | 4.97 | 4.97 | 4.97 | 522 |
| Apr 29 2024 | 4.42 | -0.26 | -5.56% | 4.42 | 4.42 | 4.42 | 581 |
| Apr 26 2024 | 4.68 | 0.26 | 5.88% | 4.68 | 4.68 | 4.68 | 351 |
| Apr 25 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0 |
| Apr 24 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0 |
| Apr 23 2024 | 4.42 | -0.02 | -0.45% | 4.42 | 4.42 | 4.42 | 368 |
| Apr 22 2024 | 4.44 | -0.22 | -4.62% | 5.265 | 5.265 | 4.44 | 583 |
| Apr 19 2024 | 4.655 | 0.00 | 0.00% | 4.655 | 4.655 | 4.655 | 0 |
| Apr 18 2024 | 4.655 | 0.24 | 5.32% | 4.8195 | 4.8195 | 4.655 | 1,392 |
| Apr 17 2024 | 4.42 | -0.08 | -1.78% | 4.42 | 4.762 | 4.42 | 855 |
| Apr 16 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| Apr 15 2024 | 4.50 | -0.02 | -0.35% | 4.50 | 4.50 | 4.50 | 354 |
| Apr 12 2024 | 4.516 | 0.02 | 0.36% | 4.516 | 4.516 | 4.516 | 353 |
| Apr 11 2024 | 4.50 | 0.02 | 0.36% | 4.468 | 4.50 | 4.468 | 498 |
| Apr 10 2024 | 4.484 | 0.05 | 1.22% | 4.60 | 4.60 | 4.484 | 1,439 |
| Apr 09 2024 | 4.43 | -0.01 | -0.11% | 4.43 | 4.43 | 4.43 | 879 |
| Apr 08 2024 | 4.435 | 0.18 | 4.35% | 4.435 | 4.435 | 4.435 | 400 |
| Apr 05 2024 | 4.25 | 0.06 | 1.43% | 4.43 | 4.70 | 4.25 | 697 |
| Apr 04 2024 | 4.19 | -0.56 | -11.79% | 4.67 | 4.89 | 4.19 | 739 |
| Apr 03 2024 | 4.75 | 0.33 | 7.47% | 3.82 | 4.75 | 3.82 | 2,219 |
| Apr 02 2024 | 4.42 | 0.16 | 3.76% | 4.80 | 4.80 | 4.26 | 997 |
| Apr 01 2024 | 4.26 | 0.11 | 2.65% | 4.26 | 4.26 | 4.26 | 559 |
| Mar 28 2024 | 4.15 | -0.01 | -0.24% | 4.285 | 4.285 | 4.15 | 1,113 |
| Mar 27 2024 | 4.16 | -0.19 | -4.26% | 4.17 | 4.46 | 4.16 | 464 |
| Mar 26 2024 | 4.345 | -0.23 | -4.92% | 4.503 | 4.503 | 4.17 | 1,603 |
| Mar 25 2024 | 4.57 | 0.40 | 9.59% | 4.17 | 4.57 | 4.17 | 935 |
| Mar 22 2024 | 4.17 | 0.00 | 0.00% | 4.16 | 4.57 | 4.16 | 910 |
| Mar 21 2024 | 4.17 | -0.16 | -3.70% | 4.66 | 4.66 | 4.17 | 770 |
| Mar 20 2024 | 4.33 | 0.13 | 3.10% | 4.345 | 4.3949 | 4.16 | 2,421 |
| Mar 19 2024 | 4.20 | -0.05 | -1.18% | 4.68 | 4.68 | 4.20 | 1,294 |
| Mar 18 2024 | 4.25 | 0.01 | 0.26% | 4.67 | 4.67 | 4.20 | 1,304 |
| Mar 15 2024 | 4.239 | -0.06 | -1.42% | 4.552 | 4.552 | 4.19 | 3,132 |
| Mar 14 2024 | 4.30 | -0.37 | -7.92% | 4.74 | 4.75 | 4.30 | 931 |
| Mar 13 2024 | 4.67 | -0.12 | -2.51% | 4.67 | 4.67 | 4.67 | 1,736 |
| Mar 12 2024 | 4.79 | 0.21 | 4.54% | 4.745 | 4.79 | 4.565 | 444 |
| Mar 11 2024 | 4.582 | 0.25 | 5.82% | 4.32 | 4.582 | 4.32 | 767 |
| Mar 08 2024 | 4.33 | -0.05 | -1.14% | 4.33 | 4.33 | 4.33 | 424 |
| Mar 07 2024 | 4.38 | -0.24 | -5.09% | 4.37 | 4.99 | 4.16 | 23,341 |
| Mar 06 2024 | 4.615 | 0.28 | 6.34% | 5.06 | 5.06 | 4.615 | 1,259 |
| Mar 05 2024 | 4.34 | -0.01 | -0.23% | 4.68 | 4.68 | 4.34 | 8,701 |
| Mar 04 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0 |
| Mar 01 2024 | 4.35 | -0.05 | -1.14% | 5.37 | 5.37 | 4.35 | 529 |
| Feb 29 2024 | 4.40 | -1.09 | -19.84% | 5.49 | 5.49 | 4.34 | 1,301 |
| Feb 28 2024 | 5.489 | -0.38 | -6.49% | 5.489 | 5.489 | 5.489 | 455 |
| Feb 27 2024 | 5.87 | 0.00 | 0.00% | 5.87 | 5.87 | 5.87 | 0 |
| Feb 26 2024 | 5.87 | 0.00 | 0.00% | 5.87 | 5.87 | 5.87 | 0 |
| Feb 23 2024 | 5.87 | 1.35 | 29.95% | 4.44 | 5.87 | 4.44 | 1,349 |
| Feb 22 2024 | 4.517 | -1.35 | -23.05% | 4.517 | 4.517 | 4.517 | 527 |
| Feb 21 2024 | 5.87 | 0.13 | 2.26% | 4.36 | 5.87 | 4.36 | 688 |
| Feb 20 2024 | 5.74 | 0.25 | 4.55% | 5.99 | 5.99 | 5.74 | 482 |
| Feb 16 2024 | 5.49 | 0.99 | 21.89% | 5.649 | 5.649 | 4.38 | 1,627 |
