Mount Logan Capital Inc (MLC)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2 | 2.5 | 2.6 | 2.4 | 6704 | 2.55624285 | CS |
| 4 | 0.5 | 24.3902439024 | 2.05 | 2.6 | 1.9 | 12533 | 2.14131056 | CS |
| 12 | 0.56 | 28.1407035176 | 1.99 | 2.6 | 1.86 | 22888 | 1.95821635 | CS |
| 26 | 0.56 | 28.1407035176 | 1.99 | 2.6 | 1.85 | 13237 | 1.96438994 | CS |
| 52 | 0.75 | 41.6666666667 | 1.8 | 2.6 | 1.4 | 8654 | 1.9623369 | CS |
| 156 | -1.4 | -35.4430379747 | 3.95 | 4.3 | 1.4 | 5201 | 2.32237115 | CS |
| 260 | -0.85 | -25 | 3.4 | 4.3 | 1.4 | 5118 | 2.53554722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733522400 | 2.55 | 0.05 | 2.00 | 2.55 | 2.55 | 2.5 | 25259 |
| 1733436000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733349600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733263200 | 2.5 | -0.1 | -3.85 | 2.55 | 2.55 | 2.5 | 8800 |
| 1733176800 | 2.6 | 0 | 0.00 | 2.55 | 2.6 | 2.5099999 | 1511 |
| 1732917600 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.4 | 9800 |
| 1732831200 | 2.5 | 0.1 | 4.17 | 2.5 | 2.5 | 2.5 | 0 |
| 1732744800 | 2.4 | 0.05 | 2.13 | 2.4 | 2.4 | 2.4 | 10000 |
| 1732658400 | 2.35 | 0.1 | 4.44 | 2.29 | 2.35 | 2.29 | 32000 |
| 1732572000 | 2.25 | 0.1 | 4.65 | 2.2 | 2.25 | 2.2 | 36304 |
| 1732312800 | 2.15 | 0.25 | 13.16 | 2.05 | 2.15 | 2.05 | 1600 |
| 1732226460 | 1.9 | 0 | 0.00 | 2 | 2 | 1.9 | 16400 |
| 1732140000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1732053600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 163 |
| 1731967200 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 26200 |
| 1731708000 | 1.9 | -0.1 | -5.00 | 1.95 | 1.95 | 1.9 | 30900 |
| 1731621600 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2 | 500 |
| 1731535200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 12843 |
| 1731448800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 11104 |
| 1731362400 | 2 | 0 | 0.00 | 2.05 | 2.05 | 2 | 2400 |
| 1731103200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1731016800 | 2 | 0 | 0.00 | 2 | 2.0099999 | 2 | 1200 |
| 1730930400 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 1.99 | 75200 |
| 1730844000 | 2.1 | 0.05 | 2.44 | 2.1 | 2.1 | 2.1 | 100 |
| 1730757600 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 100 |
| 1730494800 | 2 | -0.1 | -4.76 | 2.15 | 2.15 | 2 | 13200 |
| 1730408400 | 2.1 | 0.1 | 5.00 | 2.05 | 2.1 | 2.05 | 2000 |
| 1730322240 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.99 | 2000 |
| 1730235600 | 1.97 | 0.04 | 2.07 | 1.95 | 1.97 | 1.95 | 100 |
| 1730149200 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.93 | 200 |
| 1729890000 | 1.9 | -0.09 | -4.52 | 1.97 | 1.97 | 1.9 | 5900 |
| 1729803600 | 1.99 | 0.07 | 3.65 | 1.96 | 1.99 | 1.96 | 550 |
| 1729717200 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.9 | 35601 |
| 1729630800 | 1.92 | 0.02 | 1.05 | 1.92 | 1.92 | 1.92 | 2600 |
| 1729544400 | 1.9 | -0.03 | -1.55 | 1.95 | 1.95 | 1.9 | 2100 |
| 1729285200 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.93 | 100 |
| 1729198980 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.9 | 35800 |
| 1729112400 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.86 | 105900 |
| 1729026000 | 1.95 | 0.05 | 2.63 | 1.95 | 1.95 | 1.95 | 0 |
| 1728680400 | 1.9 | 0 | 0.00 | 1.93 | 1.95 | 1.9 | 31000 |
| 1728594000 | 1.9 | 0 | 0.00 | 1.93 | 1.95 | 1.9 | 182301 |
| 1728507600 | 1.9 | -0.04 | -2.06 | 1.98 | 2.0099999 | 1.9 | 48900 |
| 1728421200 | 1.94 | 0.02 | 1.04 | 1.9 | 1.94 | 1.9 | 140609 |
| 1728334800 | 1.92 | -0.01 | -0.52 | 1.95 | 1.95 | 1.9 | 79300 |
| 1728075600 | 1.93 | 0.01 | 0.52 | 1.93 | 1.98 | 1.9 | 196700 |
| 1727989200 | 1.92 | 0.02 | 1.05 | 1.92 | 1.92 | 1.92 | 100 |
| 1727902800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 900 |
| 1727816400 | 1.9 | 0 | 0.00 | 1.91 | 1.91 | 1.9 | 24400 |
| 1727730000 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.9 | 8400 |
| 1727470800 | 1.9 | -0.08 | -4.04 | 1.98 | 1.99 | 1.9 | 47300 |
| 1727384400 | 1.98 | -0.02 | -1.00 | 1.99 | 2 | 1.98 | 9088 |
| 1727298000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 500 |
| 1727211600 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 300 |
| 1727125200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 1629 |
| 1726866000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1800 |
| 1726779600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 300 |
| 1726693440 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 200 |
| 1726606800 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 300 |
| 1726520400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 200 |
| 1726261200 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 1450 |
| 1726174800 | 1.99 | 0.04 | 2.05 | 1.99 | 1.99 | 1.99 | 200 |
| 1726088400 | 1.95 | 0.1 | 5.41 | 2 | 2 | 1.95 | 21500 |
| 1726002000 | 1.85 | -0.15 | -7.50 | 1.99 | 1.99 | 1.85 | 4900 |
| 1725915600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
