Register to chat with like-minded investors on our interactive forums.
MLCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 2,584.47 | 12.02 | 0.47% | 2,572.45 | 2,594.54 | 2,572.43 | 0 |
| May 10 2024 | 2,572.45 | -10.18 | -0.39% | 2,582.68 | 2,598.28 | 2,569.22 | 0 |
| May 09 2024 | 2,582.63 | -23.76 | -0.91% | 2,606.39 | 2,606.39 | 2,567.83 | 0 |
| May 08 2024 | 2,606.39 | 5.93 | 0.23% | 2,600.47 | 2,608.94 | 2,577.30 | 0 |
| May 07 2024 | 2,600.46 | 16.31 | 0.63% | 2,584.22 | 2,609.46 | 2,584.22 | 0 |
| May 06 2024 | 2,584.15 | 0.00 | 0.00% | 2,584.14 | 2,598.35 | 2,580.07 | 0 |
| May 03 2024 | 2,584.15 | 24.31 | 0.95% | 2,559.93 | 2,590.51 | 2,559.90 | 0 |
| May 02 2024 | 2,559.84 | 22.48 | 0.89% | 2,537.36 | 2,570.63 | 2,537.36 | 0 |
| Apr 30 2024 | 2,537.36 | -26.48 | -1.03% | 2,563.84 | 2,563.84 | 2,535.27 | 0 |
| Apr 29 2024 | 2,563.84 | 17.03 | 0.67% | 2,546.81 | 2,563.84 | 2,545.80 | 0 |
| Apr 26 2024 | 2,546.81 | 36.56 | 1.46% | 2,510.32 | 2,553.14 | 2,510.23 | 0 |
| Apr 25 2024 | 2,510.25 | 0.39 | 0.02% | 2,509.86 | 2,510.75 | 2,490.35 | 0 |
| Apr 24 2024 | 2,509.86 | -7.18 | -0.29% | 2,517.04 | 2,523.94 | 2,506.56 | 0 |
| Apr 23 2024 | 2,517.04 | -8.45 | -0.33% | 2,525.49 | 2,531.43 | 2,501.99 | 0 |
| Apr 22 2024 | 2,525.49 | 9.34 | 0.37% | 2,516.15 | 2,535.30 | 2,507.70 | 0 |
| Apr 19 2024 | 2,516.15 | 19.27 | 0.77% | 2,496.88 | 2,523.29 | 2,494.42 | 0 |
| Apr 18 2024 | 2,496.88 | 1.59 | 0.06% | 2,495.21 | 2,515.37 | 2,481.06 | 0 |
| Apr 17 2024 | 2,495.29 | -2.86 | -0.11% | 2,498.59 | 2,516.07 | 2,484.71 | 0 |
| Apr 16 2024 | 2,498.15 | -18.20 | -0.72% | 2,516.30 | 2,516.30 | 2,485.65 | 0 |
| Apr 15 2024 | 2,516.35 | -9.13 | -0.36% | 2,525.48 | 2,533.45 | 2,510.44 | 0 |
| Apr 12 2024 | 2,525.48 | -26.17 | -1.03% | 2,551.69 | 2,558.40 | 2,518.63 | 0 |
| Apr 11 2024 | 2,551.65 | -13.18 | -0.51% | 2,564.83 | 2,564.83 | 2,545.64 | 0 |
| Apr 10 2024 | 2,564.83 | -32.66 | -1.26% | 2,597.38 | 2,597.40 | 2,558.33 | 0 |
| Apr 09 2024 | 2,597.49 | 19.57 | 0.76% | 2,577.93 | 2,599.42 | 2,577.31 | 0 |
| Apr 08 2024 | 2,577.92 | 41.68 | 1.64% | 2,536.27 | 2,584.38 | 2,536.27 | 0 |
| Apr 05 2024 | 2,536.24 | -12.22 | -0.48% | 2,548.34 | 2,548.55 | 2,527.68 | 0 |
| Apr 04 2024 | 2,548.46 | 1.86 | 0.07% | 2,546.48 | 2,593.53 | 2,544.25 | 0 |
| Apr 03 2024 | 2,546.60 | -4.61 | -0.18% | 2,551.17 | 2,553.23 | 2,524.34 | 0 |
| Apr 02 2024 | 2,551.21 | 14.08 | 0.55% | 2,537.13 | 2,553.41 | 2,533.18 | 0 |
| Apr 01 2024 | 2,537.13 | -21.41 | -0.84% | 2,558.54 | 2,569.32 | 2,532.65 | 0 |
| Mar 28 2024 | 2,558.54 | 9.28 | 0.36% | 2,549.26 | 2,563.10 | 2,541.03 | 0 |
| Mar 27 2024 | 2,549.26 | 17.10 | 0.68% | 2,532.16 | 2,550.25 | 2,519.39 | 0 |
| Mar 26 2024 | 2,532.16 | -1.57 | -0.06% | 2,533.73 | 2,538.42 | 2,527.45 | 0 |
| Mar 25 2024 | 2,533.73 | -1.62 | -0.06% | 2,535.35 | 2,539.45 | 2,530.27 | 0 |
| Mar 22 2024 | 2,535.35 | -20.58 | -0.81% | 2,555.90 | 2,555.96 | 2,532.29 | 0 |
| Mar 21 2024 | 2,555.93 | -19.34 | -0.75% | 2,575.27 | 2,584.58 | 2,554.41 | 0 |
| Mar 20 2024 | 2,575.27 | 30.59 | 1.20% | 2,544.78 | 2,577.10 | 2,541.21 | 0 |
| Mar 19 2024 | 2,544.68 | 10.43 | 0.41% | 2,534.26 | 2,555.01 | 2,534.23 | 0 |
| Mar 18 2024 | 2,534.25 | 4.72 | 0.19% | 2,529.87 | 2,545.23 | 2,519.49 | 0 |
| Mar 15 2024 | 2,529.53 | -17.20 | -0.68% | 2,546.78 | 2,552.55 | 2,524.52 | 0 |
| Mar 14 2024 | 2,546.73 | -6.40 | -0.25% | 2,552.85 | 2,559.15 | 2,537.56 | 0 |
| Mar 13 2024 | 2,553.13 | 5.04 | 0.20% | 2,548.09 | 2,563.72 | 2,544.03 | 0 |
| Mar 12 2024 | 2,548.09 | 31.01 | 1.23% | 2,517.15 | 2,555.65 | 2,517.04 | 0 |
| Mar 11 2024 | 2,517.08 | -20.53 | -0.81% | 2,537.59 | 2,537.59 | 2,515.96 | 0 |
| Mar 08 2024 | 2,537.61 | -33.33 | -1.30% | 2,570.83 | 2,570.91 | 2,512.60 | 0 |
| Mar 07 2024 | 2,570.94 | -10.02 | -0.39% | 2,580.95 | 2,587.49 | 2,564.01 | 0 |
| Mar 06 2024 | 2,580.96 | 19.04 | 0.74% | 2,561.92 | 2,588.19 | 2,561.92 | 0 |
| Mar 05 2024 | 2,561.92 | -6.51 | -0.25% | 2,568.35 | 2,579.05 | 2,556.56 | 0 |
| Mar 04 2024 | 2,568.43 | -15.36 | -0.59% | 2,583.70 | 2,586.33 | 2,567.38 | 0 |
| Mar 01 2024 | 2,583.79 | 2.46 | 0.10% | 2,581.44 | 2,595.54 | 2,576.18 | 0 |
| Feb 29 2024 | 2,581.33 | -23.70 | -0.91% | 2,605.02 | 2,605.02 | 2,574.20 | 0 |
| Feb 28 2024 | 2,605.03 | -33.48 | -1.27% | 2,638.41 | 2,638.41 | 2,597.38 | 0 |
| Feb 27 2024 | 2,638.51 | 38.20 | 1.47% | 2,600.39 | 2,639.18 | 2,600.39 | 0 |
| Feb 26 2024 | 2,600.31 | 4.42 | 0.17% | 2,595.85 | 2,607.13 | 2,588.99 | 0 |
| Feb 23 2024 | 2,595.89 | -14.94 | -0.57% | 2,610.83 | 2,619.19 | 2,588.76 | 0 |
| Feb 22 2024 | 2,610.83 | 3.47 | 0.13% | 2,607.36 | 2,622.57 | 2,604.69 | 0 |
| Feb 21 2024 | 2,607.36 | 2.91 | 0.11% | 2,604.43 | 2,608.06 | 2,594.70 | 0 |
| Feb 20 2024 | 2,604.45 | 14.45 | 0.56% | 2,589.94 | 2,604.45 | 2,576.04 | 0 |
| Feb 19 2024 | 2,590.00 | 6.96 | 0.27% | 2,582.92 | 2,590.00 | 2,570.60 | 0 |
| Feb 16 2024 | 2,583.04 | 18.78 | 0.73% | 2,564.28 | 2,589.78 | 2,561.58 | 0 |
| Feb 15 2024 | 2,564.26 | 17.18 | 0.67% | 2,547.08 | 2,564.26 | 2,544.49 | 0 |
| Feb 14 2024 | 2,547.08 | -19.61 | -0.76% | 2,566.68 | 2,566.68 | 2,539.88 | 0 |
