MLCI
Mount Logan Capital Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:08:40 AM EDT
3.37USD-1.462%(-0.05)10,599
2.6600Bid3.9800Ask1.3200SpreadMLCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | -0.882% | 10,599 | 0.000% | |
| 2026-10-02 | 3.3200 | 3.4400 | 3.3100 | 3.4000 | +0.592% | 4,482 | -0.882% | |
| 2026-10-01 | 3.3500 | 3.4200 | 3.2900 | 3.3800 | -0.880% | 5,833 | -0.296% | |
| 2026-09-30 | 3.4200 | 3.5400 | 3.3400 | 3.4100 | +0.888% | 3,597 | -1.173% | |
| 2026-09-29 | 3.5600 | 3.5900 | 3.2101 | 3.3800 | -5.056% | 33,269 | -0.296% | |
| 2026-09-28 | 3.4500 | 3.5800 | 3.4400 | 3.5600 | +2.006% | 15,101 | -5.337% | |
| 2026-09-25 | 3.3300 | 3.4900 | 3.2989 | 3.4900 | +3.561% | 14,469 | -3.438% | |
| 2026-09-24 | 3.2000 | 3.3700 | 3.2000 | 3.3700 | +1.201% | 16,773 | 0.000% | |
| 2026-09-23 | 3.2700 | 3.3300 | 3.1602 | 3.3300 | +1.991% | 5,967 | +1.201% | |
| 2026-09-22 | 3.1500 | 3.3500 | 3.1500 | 3.2650 | +3.651% | 27,311 | +3.216% | |
| 2026-09-21 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 0.000% | 8,934 | +6.984% | |
| 2026-09-18 | 3.2000 | 3.2900 | 3.1500 | 3.1500 | -1.563% | 96,601 | +6.984% | |
| 2026-09-17 | 3.2200 | 3.2800 | 3.2000 | 3.2000 | 0.000% | 15,291 | +5.312% | |
| 2026-09-16 | 3.2100 | 3.2600 | 3.2000 | 3.2000 | -1.235% | 7,899 | +5.312% | |
| 2026-09-15 | 3.2300 | 3.2600 | 3.2100 | 3.2400 | -0.917% | 12,733 | +4.012% | |
| 2026-09-14 | 3.2400 | 3.2800 | 3.2000 | 3.2700 | +2.187% | 62,982 | +3.058% | |
| 2026-09-11 | 3.2200 | 3.2500 | 3.2000 | 3.2000 | -0.467% | 26,364 | +5.312% | |
| 2026-09-10 | 3.2000 | 3.2300 | 3.2000 | 3.2150 | +0.156% | 14,920 | +4.821% | |
| 2026-09-09 | 3.2000 | 3.2200 | 3.1755 | 3.2100 | -0.311% | 5,327 | +4.984% | |
| 2026-09-08 | 3.1600 | 3.2500 | 3.1200 | 3.2200 | +0.625% | 11,348 | +4.658% | |
| 2026-09-04 | 3.2101 | 3.2300 | 3.2000 | 3.2000 | -1.538% | 3,197 | +5.312% | |
| 2026-09-03 | 3.2650 | 3.2850 | 3.1501 | 3.2500 | +0.309% | 6,518 | +3.692% | |
| 2026-09-02 | 3.2600 | 3.3000 | 3.2100 | 3.2400 | -1.520% | 14,520 | +4.012% | |
| 2026-09-01 | 3.2000 | 3.2900 | 3.1849 | 3.2900 | +2.492% | 1,483 | +2.432% | |
| 2026-08-31 | 3.1800 | 3.2600 | 3.1115 | 3.2100 | +0.627% | 6,565 | +4.984% | |
| 2026-08-28 | 3.1100 | 3.2500 | 3.1100 | 3.1900 | -0.313% | 12,781 | +5.643% | |
| 2026-08-27 | 3.2500 | 3.2900 | 3.1450 | 3.2000 | -1.538% | 13,366 | +5.312% | |
| 2026-08-26 | 3.1400 | 3.2799 | 3.1000 | 3.2500 | -0.612% | 3,302 | +3.692% | |
| 2026-08-25 | 3.1800 | 3.3000 | 3.0400 | 3.2700 | +4.808% | 42,202 | +3.058% | |
| 2026-08-24 | 3.3000 | 3.3000 | 3.0700 | 3.1200 | -5.740% | 36,087 | +8.013% | |
| 2026-08-21 | 3.3000 | 3.3500 | 3.1900 | 3.3100 | +2.160% | 7,692 | +1.813% | Div $0.030 |
| 2026-08-20 | 3.3250 | 3.3250 | 3.0801 | 3.2400 | -0.308% | 6,958 | +4.012% | |
| 2026-08-19 | 3.0900 | 3.3900 | 2.9950 | 3.2500 | +4.502% | 41,933 | +3.692% | |
| 2026-08-18 | 3.0100 | 3.1600 | 3.0000 | 3.1100 | -0.321% | 17,772 | +8.360% | |
| 2026-08-17 | 3.2200 | 3.4785 | 2.9901 | 3.1200 | -0.637% | 47,761 | +8.013% | |
| 2026-08-14 | 3.0000 | 3.1550 | 2.9350 | 3.1400 | +4.667% | 36,763 | +7.325% | |
| 2026-08-13 | 2.7600 | 3.0000 | 2.6800 | 3.0000 | +13.208% | 65,113 | +12.333% | |
| 2026-08-12 | 2.9900 | 2.9900 | 2.5600 | 2.6500 | -7.018% | 44,460 | +27.170% | |
| 2026-08-11 | 2.9000 | 3.0200 | 2.7100 | 2.8500 | -3.716% | 440,745 | +18.246% | |
| 2026-08-10 | 2.9900 | 3.0000 | 2.9400 | 2.9600 | -2.310% | 9,565 | +13.851% | |
| 2026-08-07 | 2.9998 | 3.0700 | 2.9998 | 3.0300 | +0.664% | 3,346 | +11.221% | |
| 2026-08-06 | 2.9498 | 3.1200 | 2.9498 | 3.0100 | +2.381% | 45,188 | +11.960% | |
| 2026-08-05 | 2.9500 | 2.9998 | 2.9130 | 2.9400 | -1.672% | 15,482 | +14.626% | |
| 2026-08-04 | 3.0100 | 3.0600 | 2.9779 | 2.9900 | -0.993% | 14,708 | +12.709% | |
| 2026-08-03 | 3.0550 | 3.1200 | 3.0100 | 3.0200 | -0.984% | 19,481 | +11.589% | |
| 2026-07-31 | 3.0400 | 3.0800 | 3.0000 | 3.0500 | -1.613% | 8,757 | +10.492% | |
| 2026-07-30 | 3.1200 | 3.1200 | 3.0420 | 3.1000 | -0.641% | 4,726 | +8.710% | |
| 2026-07-29 | 3.2350 | 3.2699 | 3.0790 | 3.1200 | -4.587% | 26,485 | +8.013% | |
| 2026-07-28 | 3.2200 | 3.2704 | 3.2000 | 3.2700 | 0.000% | 7,507 | +3.058% | |
| 2026-07-27 | 3.1800 | 3.2900 | 3.1601 | 3.2700 | +3.481% | 13,888 | +3.058% | |
| 2026-07-24 | 3.2600 | 3.2985 | 3.0900 | 3.1600 | +0.637% | 5,912 | +6.646% | |
| 2026-07-23 | 3.2950 | 3.2950 | 3.1400 | 3.1400 | -3.533% | 2,470 | +7.325% | |
| 2026-07-22 | 3.2900 | 3.3000 | 3.1500 | 3.2550 | -1.064% | 6,677 | +3.533% | |
| 2026-07-21 | 3.3100 | 3.3100 | 3.2100 | 3.2900 | -0.904% | 11,438 | +2.432% | |
| 2026-07-20 | 3.3100 | 3.3900 | 3.2800 | 3.3200 | -0.300% | 7,519 | +1.506% | |
| 2026-07-17 | 3.4000 | 3.4000 | 3.2200 | 3.3300 | -1.479% | 14,912 | +1.201% | |
| 2026-07-16 | 3.5800 | 3.6100 | 3.3800 | 3.3800 | -2.029% | 5,454 | -0.296% | |
| 2026-07-15 | 3.4400 | 3.4600 | 3.3900 | 3.4500 | +2.374% | 8,067 | -2.319% | |
| 2026-07-14 | 3.4000 | 3.5000 | 3.3700 | 3.3700 | -1.173% | 9,424 | 0.000% | |
| 2026-07-13 | 3.2450 | 3.5000 | 3.2450 | 3.4100 | +1.488% | 13,322 | -1.173% | |
| 2026-07-10 | 3.5300 | 3.5300 | 3.3100 | 3.3600 | -4.816% | 27,558 | +0.298% | |
| 2026-07-09 | 3.2700 | 3.5300 | 3.2700 | 3.5300 | +4.748% | 19,677 | -4.533% | |
| 2026-07-08 | 3.4000 | 3.4000 | 3.1450 | 3.3700 | -2.601% | 18,946 | 0.000% | |
| 2026-07-07 | 3.7600 | 3.7600 | 3.3600 | 3.4600 | -9.424% | 46,269 | -2.601% | |
| 2026-07-06 | 3.4800 | 3.8400 | 3.4800 | 3.8200 | +10.725% | 50,379 | -11.780% | |
| 2026-07-02 | 3.4200 | 3.4500 | 3.2301 | 3.4500 | +0.877% | 24,759 | -2.319% | |
| 2026-07-01 | 3.4500 | 3.4900 | 3.3050 | 3.4200 | -0.581% | 14,416 | -1.462% | |
| 2026-06-30 | 3.4800 | 3.5200 | 3.3600 | 3.4400 | -2.825% | 16,973 | -2.035% | |
| 2026-06-29 | 3.7000 | 3.7000 | 3.4300 | 3.5400 | -6.596% | 29,380 | -4.802% | |
| 2026-06-26 | 3.8300 | 3.8300 | 3.4301 | 3.7900 | +11.144% | 91,033 | -11.082% | |
| 2026-06-25 | 2.9600 | 3.6899 | 2.9500 | 3.4100 | +18.403% | 97,360 | -1.173% | |
| 2026-06-24 | 2.9301 | 2.9700 | 2.8700 | 2.8800 | -1.370% | 37,032 | +17.014% | |
| 2026-06-23 | 2.8400 | 2.9200 | 2.7600 | 2.9200 | +3.915% | 77,128 | +15.411% | |
| 2026-06-22 | 2.8000 | 2.8600 | 2.7200 | 2.8100 | +1.079% | 54,110 | +19.929% | |
| 2026-06-18 | 2.7700 | 2.8500 | 2.7277 | 2.7800 | 0.000% | 43,259 | +21.223% | |
| 2026-06-17 | 2.8400 | 2.8555 | 2.7600 | 2.7800 | -2.113% | 21,144 | +21.223% | |
| 2026-06-16 | 2.8000 | 2.8400 | 2.7800 | 2.8400 | +1.429% | 34,464 | +18.662% | |
| 2026-06-15 | 2.9900 | 2.9900 | 2.7900 | 2.8000 | -6.977% | 24,035 | +20.357% | |
| 2026-06-12 | 3.1100 | 3.1249 | 3.0100 | 3.0100 | -2.746% | 11,990 | +11.960% | |
| 2026-06-11 | 3.0200 | 3.1300 | 2.8500 | 3.0950 | +4.209% | 44,581 | +8.885% | |
| 2026-06-10 | 2.8000 | 3.0100 | 2.7600 | 2.9700 | +6.071% | 59,175 | +13.468% | |
| 2026-06-09 | 2.8400 | 2.9150 | 2.7400 | 2.8000 | +2.190% | 15,549 | +20.357% | |
| 2026-06-08 | 2.9500 | 2.9600 | 2.6800 | 2.7400 | -4.861% | 19,656 | +22.993% | |
| 2026-06-05 | 2.9450 | 2.9450 | 2.8400 | 2.8800 | -2.041% | 8,304 | +17.014% | |
| 2026-06-04 | 2.9100 | 3.0700 | 2.9100 | 2.9400 | -0.339% | 57,317 | +14.626% | |
| 2026-06-03 | 3.1600 | 3.1900 | 2.8700 | 2.9500 | -5.751% | 142,308 | +14.237% | |
| 2026-06-02 | 3.1600 | 3.2100 | 3.1008 | 3.1300 | 0.000% | 6,704 | +7.668% | |
| 2026-06-01 | 3.3091 | 3.3091 | 3.1000 | 3.1300 | -1.572% | 30,184 | +7.668% | |
| 2026-05-29 | 3.3450 | 3.3500 | 3.1400 | 3.1800 | -0.625% | 16,766 | +5.975% | |
| 2026-05-28 | 3.3500 | 3.3900 | 3.2000 | 3.2000 | -4.335% | 30,291 | +5.312% | |
| 2026-05-27 | 3.4500 | 3.4500 | 3.3300 | 3.3450 | -3.324% | 9,119 | +0.747% | |
| 2026-05-26 | 3.4138 | 3.4900 | 3.2900 | 3.4600 | +2.065% | 19,273 | -2.601% | Div $0.030 |
| 2026-05-22 | 3.3000 | 3.4100 | 3.2900 | 3.3900 | +2.108% | 12,520 | -0.590% | |
| 2026-05-21 | 3.6000 | 3.6000 | 3.3000 | 3.3200 | -1.190% | 21,585 | +1.506% | |
| 2026-05-20 | 3.6000 | 3.6000 | 3.3200 | 3.3600 | -2.609% | 12,844 | +0.298% | |
| 2026-05-19 | 3.3200 | 3.4650 | 3.2900 | 3.4500 | +3.916% | 11,264 | -2.319% | |
| 2026-05-18 | 3.4800 | 3.6350 | 3.3100 | 3.3200 | -3.768% | 79,365 | +1.506% | |
| 2026-05-15 | 3.5200 | 3.6900 | 3.4500 | 3.4500 | -6.377% | 43,897 | -2.319% | |
| 2026-05-14 | 3.6400 | 3.7323 | 3.5500 | 3.6850 | +3.221% | 49,321 | -8.548% | |
| 2026-05-13 | 3.6900 | 3.7347 | 3.5600 | 3.5700 | -2.989% | 32,508 | -5.602% | |
| 2026-05-12 | 3.9100 | 3.9200 | 3.6800 | 3.6800 | -5.882% | 50,573 | -8.424% | |
| 2026-05-11 | 3.9300 | 3.9800 | 3.8750 | 3.9100 | -1.511% | 25,698 | -13.811% | |
| 2026-05-08 | 4.1000 | 4.1950 | 3.9350 | 3.9700 | -2.457% | 18,117 | -15.113% | |
| 2026-05-07 | 4.1450 | 4.3300 | 4.0500 | 4.0700 | -4.684% | 23,699 | -17.199% | |
| 2026-05-06 | 4.4500 | 4.4500 | 4.2600 | 4.2700 | -1.839% | 28,462 | -21.077% | |
| 2026-05-05 | 4.4600 | 4.4800 | 4.3500 | 4.3500 | -0.685% | 10,127 | -22.529% | |
| 2026-05-04 | 4.4400 | 4.6373 | 4.2800 | 4.3800 | -1.351% | 55,399 | -23.059% | |
| 2026-05-01 | 4.6699 | 4.6801 | 4.4300 | 4.4400 | -4.925% | 12,729 | -24.099% | |
| 2026-04-30 | 4.7000 | 4.8000 | 4.5600 | 4.6700 | +2.412% | 32,668 | -27.837% | |
| 2026-04-29 | 4.5500 | 4.6900 | 4.5500 | 4.5600 | 0.000% | 9,541 | -26.096% | |
| 2026-04-28 | 4.3700 | 4.6100 | 4.3700 | 4.5600 | +2.935% | 30,712 | -26.096% | |
| 2026-04-27 | 4.0900 | 4.5000 | 4.0400 | 4.4300 | +7.005% | 26,503 | -23.928% | |
| 2026-04-24 | 4.2500 | 4.4400 | 4.1200 | 4.1400 | -4.167% | 23,722 | -18.599% | |
| 2026-04-23 | 4.1430 | 4.3500 | 4.1430 | 4.3200 | +1.887% | 12,604 | -21.991% | |
| 2026-04-22 | 4.1700 | 4.3750 | 4.1700 | 4.2400 | +3.922% | 17,614 | -20.519% | |
| 2026-04-21 | 4.1700 | 4.2499 | 4.0750 | 4.0800 | -4.000% | 10,715 | -17.402% | |
| 2026-04-20 | 4.2700 | 4.2700 | 4.0200 | 4.2500 | -1.848% | 16,037 | -20.706% | |
| 2026-04-17 | 4.2025 | 4.3500 | 4.1501 | 4.3300 | +5.097% | 19,152 | -22.171% | |
| 2026-04-16 | 4.2600 | 4.3200 | 4.0550 | 4.1200 | -2.600% | 17,954 | -18.204% | |
| 2026-04-15 | 4.1400 | 4.2900 | 3.9685 | 4.2300 | +2.920% | 18,603 | -20.331% | |
| 2026-04-14 | 4.0100 | 4.1900 | 3.9800 | 4.1100 | +1.733% | 25,586 | -18.005% | |
| 2026-04-13 | 3.7600 | 4.1400 | 3.7600 | 4.0400 | +7.162% | 50,967 | -16.584% | |
| 2026-04-10 | 3.7400 | 4.0446 | 3.6823 | 3.7700 | +1.208% | 20,028 | -10.610% | |
| 2026-04-09 | 3.5000 | 3.7999 | 3.5000 | 3.7250 | +7.349% | 21,610 | -9.530% | |
| 2026-04-08 | 3.4600 | 3.5700 | 3.3300 | 3.4700 | -0.287% | 101,109 | -2.882% | |
| 2026-04-07 | 3.4500 | 3.5750 | 3.4500 | 3.4800 | -0.571% | 16,298 | -3.161% | |
| 2026-04-06 | 3.4900 | 3.5800 | 3.4688 | 3.5000 | +0.287% | 49,026 | -3.714% | |
| 2026-04-02 | 3.4900 | 3.5700 | 3.3100 | 3.4900 | -0.570% | 32,195 | -3.438% | |
| 2026-04-01 | 3.5000 | 3.6400 | 3.3950 | 3.5100 | -1.955% | 154,277 | -3.989% | |
| 2026-03-31 | 3.5000 | 3.7300 | 3.4400 | 3.5800 | +4.373% | 76,620 | -5.866% | |
| 2026-03-30 | 3.4700 | 3.6000 | 3.4000 | 3.4300 | -1.719% | 53,370 | -1.749% | Div $0.030 |
| 2026-03-27 | 3.6200 | 3.7150 | 3.4100 | 3.4900 | -3.857% | 58,524 | -3.438% | |
| 2026-03-26 | 3.8500 | 3.9400 | 3.6300 | 3.6300 | -6.684% | 83,740 | -7.163% | |
| 2026-03-25 | 3.8000 | 4.0452 | 3.5450 | 3.8900 | +0.777% | 102,713 | -13.368% | |
| 2026-03-24 | 4.0200 | 4.0200 | 3.6850 | 3.8600 | -4.926% | 108,136 | -12.694% | |
| 2026-03-23 | 4.5300 | 4.5400 | 3.9550 | 4.0600 | -10.078% | 79,589 | -16.995% | |
| 2026-03-20 | 4.6100 | 4.7800 | 4.4900 | 4.5150 | -3.936% | 529,871 | -25.360% | |
| 2026-03-19 | 5.2000 | 5.2600 | 4.5400 | 4.7000 | -13.919% | 158,931 | -28.298% | |
| 2026-03-18 | 5.5050 | 5.7000 | 5.4300 | 5.4600 | -2.326% | 100,411 | -38.278% | |
| 2026-03-17 | 5.6400 | 5.8600 | 5.4500 | 5.5900 | -1.062% | 72,109 | -39.714% | |
| 2026-03-16 | 5.4700 | 5.8000 | 5.4400 | 5.6500 | +3.860% | 111,589 | -40.354% | |
| 2026-03-13 | 5.2500 | 5.5000 | 5.2100 | 5.4400 | +3.619% | 75,291 | -38.051% | |
| 2026-03-12 | 5.2100 | 5.3450 | 5.1600 | 5.2500 | -0.568% | 46,193 | -35.810% | |
| 2026-03-11 | 5.2900 | 5.3500 | 5.1600 | 5.2800 | -0.752% | 32,970 | -36.174% | |
| 2026-03-10 | 5.4200 | 5.5000 | 5.3100 | 5.3200 | 0.000% | 45,351 | -36.654% | |
| 2026-03-09 | 5.0000 | 5.5200 | 4.9800 | 5.3200 | +6.400% | 97,651 | -36.654% | |
| 2026-03-06 | 5.0500 | 5.1000 | 4.8600 | 5.0000 | -1.575% | 57,357 | -32.600% | |
| 2026-03-05 | 5.1550 | 5.3100 | 5.0700 | 5.0800 | -1.167% | 40,761 | -33.661% | |
| 2026-03-04 | 5.0600 | 5.2100 | 5.0200 | 5.1400 | +1.381% | 36,622 | -34.436% | |
| 2026-03-03 | 5.1800 | 5.1800 | 5.0100 | 5.0700 | -1.553% | 21,769 | -33.531% | |
| 2026-03-02 | 5.0000 | 5.2100 | 4.8600 | 5.1500 | +1.980% | 35,201 | -34.563% | |
| 2026-02-27 | 5.2800 | 5.2800 | 4.8700 | 5.0500 | -3.257% | 66,765 | -33.267% | |
| 2026-02-26 | 5.5900 | 5.5900 | 5.1700 | 5.2200 | -6.952% | 62,803 | -35.441% | |
| 2026-02-25 | 5.2800 | 5.7461 | 5.1700 | 5.6100 | +5.849% | 102,464 | -39.929% | |
| 2026-02-24 | 5.1200 | 5.3450 | 5.0600 | 5.3000 | +2.913% | 27,397 | -36.415% | |
| 2026-02-23 | 5.3900 | 5.3900 | 4.9200 | 5.1500 | -0.387% | 124,197 | -34.563% | |
| 2026-02-20 | 5.3600 | 5.3700 | 5.0400 | 5.1700 | -4.436% | 86,075 | -34.816% | |
| 2026-02-19 | 5.6900 | 5.6900 | 5.3900 | 5.4100 | -6.076% | 34,680 | -37.708% | |
| 2026-02-18 | 5.6100 | 5.7700 | 5.5300 | 5.7600 | +1.947% | 122,615 | -41.493% | |
| 2026-02-17 | 5.9900 | 5.9900 | 5.5600 | 5.6500 | -6.146% | 100,132 | -40.354% | |
| 2026-02-13 | 5.9700 | 6.0900 | 5.6250 | 6.0200 | +2.207% | 100,646 | -44.020% | |
| 2026-02-12 | 6.0600 | 6.1000 | 5.7800 | 5.8900 | -4.228% | 131,110 | -42.784% | |
| 2026-02-11 | 6.2500 | 6.2500 | 6.0400 | 6.1500 | -2.226% | 93,720 | -45.203% | |
| 2026-02-10 | 6.1600 | 6.5300 | 6.0700 | 6.2900 | +0.801% | 95,828 | -46.423% | |
| 2026-02-09 | 6.7500 | 6.8400 | 6.0000 | 6.2400 | -9.038% | 186,928 | -45.994% | |
| 2026-02-06 | 6.9400 | 7.0558 | 6.7900 | 6.8600 | -1.010% | 59,558 | -50.875% | |
| 2026-02-05 | 7.7200 | 7.7400 | 6.8600 | 6.9300 | -9.293% | 93,488 | -51.371% | |
| 2026-02-04 | 8.0300 | 8.0300 | 7.2300 | 7.6400 | -4.380% | 109,924 | -55.890% | |
| 2026-02-03 | 8.2200 | 8.2400 | 7.9100 | 7.9900 | -3.619% | 42,899 | -57.822% | |
| 2026-02-02 | 8.1200 | 8.3100 | 8.1200 | 8.2900 | +1.098% | 92,804 | -59.349% | |
| 2026-01-30 | 8.0700 | 8.2000 | 8.0600 | 8.2000 | +0.861% | 25,903 | -58.902% | |
| 2026-01-29 | 8.0900 | 8.1400 | 7.9900 | 8.1300 | +0.494% | 56,726 | -58.549% | |
| 2026-01-28 | 8.1000 | 8.1900 | 8.0000 | 8.0900 | +0.124% | 114,583 | -58.344% | |
| 2026-01-27 | 8.1500 | 8.1500 | 8.0000 | 8.0800 | -0.615% | 56,282 | -58.292% | |
| 2026-01-26 | 8.1800 | 8.2000 | 8.0100 | 8.1300 | 0.000% | 55,875 | -58.549% | |
| 2026-01-23 | 8.3000 | 8.3276 | 8.0600 | 8.1300 | -2.401% | 62,230 | -58.549% | |
| 2026-01-22 | 8.2400 | 8.3400 | 8.0300 | 8.3300 | +1.092% | 138,822 | -59.544% | |
| 2026-01-21 | 8.3300 | 8.3350 | 8.1500 | 8.2400 | -0.962% | 99,293 | -59.102% | |
| 2026-01-20 | 8.4500 | 8.5600 | 8.2600 | 8.3200 | -1.188% | 84,996 | -59.495% | |
| 2026-01-16 | 8.4800 | 8.5600 | 8.4100 | 8.4200 | -1.405% | 43,620 | -59.976% | |
| 2026-01-15 | 8.4400 | 8.5800 | 8.4000 | 8.5400 | +0.946% | 116,019 | -60.539% | |
| 2026-01-14 | 8.3000 | 8.5500 | 8.3000 | 8.4600 | +1.561% | 168,813 | -60.165% | |
| 2026-01-13 | 8.3200 | 8.3800 | 8.2600 | 8.3300 | +1.215% | 51,108 | -59.544% | |
| 2026-01-12 | 8.3400 | 8.3800 | 8.2100 | 8.2300 | -1.082% | 69,759 | -59.052% | |
| 2026-01-09 | 8.4500 | 8.5000 | 8.3000 | 8.3200 | -0.478% | 59,695 | -59.495% | |
| 2026-01-08 | 8.3500 | 8.4500 | 8.2000 | 8.3600 | +0.360% | 116,114 | -59.689% | |
| 2026-01-07 | 8.4000 | 8.4400 | 8.2800 | 8.3300 | +0.361% | 344,692 | -59.544% | |
| 2026-01-06 | 8.3600 | 8.4400 | 8.2800 | 8.3000 | +0.302% | 247,242 | -59.398% | |
| 2026-01-05 | 8.4500 | 8.6000 | 8.2500 | 8.2750 | +0.669% | 371,285 | -59.275% | |
| 2026-01-02 | 8.1500 | 8.2800 | 8.1400 | 8.2200 | -0.364% | 16,476 | -59.002% | |
| 2025-12-31 | 8.1800 | 8.2500 | 8.0201 | 8.2500 | +0.365% | 45,681 | -59.152% | |
| 2025-12-30 | 8.1748 | 8.2799 | 8.0300 | 8.2200 | 0.000% | 63,842 | -59.002% | |
| 2025-12-29 | 8.5400 | 8.5400 | 8.1300 | 8.2200 | -0.484% | 65,359 | -59.002% | |
| 2025-12-26 | 8.1950 | 8.2700 | 8.1900 | 8.2600 | +0.243% | 8,969 | -59.201% | |
| 2025-12-24 | 8.1800 | 8.2600 | 8.1050 | 8.2400 | +0.611% | 52,743 | -59.102% | |
| 2025-12-23 | 8.2100 | 8.2800 | 8.1000 | 8.1900 | -0.244% | 17,813 | -58.852% | |
| 2025-12-22 | 8.3500 | 8.4500 | 8.1501 | 8.2100 | -2.840% | 151,410 | -58.952% | |
| 2025-12-19 | 8.3800 | 8.5060 | 8.1200 | 8.4500 | -2.199% | 239,784 | -60.118% | |
| 2025-12-18 | 8.3800 | 8.6800 | 8.2550 | 8.6400 | +2.857% | 225,123 | -60.995% | |
| 2025-12-17 | 8.4200 | 8.4900 | 8.1600 | 8.4000 | -1.176% | 264,257 | -59.881% | |
| 2025-12-16 | 8.2500 | 8.5000 | 8.1000 | 8.5000 | +1.675% | 332,496 | -60.353% | |
| 2025-12-15 | 8.2400 | 8.3600 | 8.0100 | 8.3600 | +1.703% | 215,287 | -59.689% | |
| 2025-12-12 | 8.3500 | 8.3500 | 7.8700 | 8.2200 | -1.439% | 140,407 | -59.002% | |
| 2025-12-11 | 8.3000 | 8.4900 | 8.2200 | 8.3400 | +8.312% | 191,183 | -59.592% | |
| 2025-12-10 | 7.3900 | 7.7500 | 7.3900 | 7.7000 | +3.634% | 20,942 | -56.234% | |
| 2025-12-09 | 7.3250 | 7.4800 | 7.1665 | 7.4300 | +3.338% | 39,619 | -54.643% | |
| 2025-12-08 | 7.1500 | 7.3686 | 7.0000 | 7.1900 | -0.416% | 84,926 | -53.129% | |
| 2025-12-05 | 7.9500 | 7.9500 | 6.9700 | 7.2200 | -9.410% | 157,436 | -53.324% | |
| 2025-12-04 | 7.4600 | 7.9900 | 7.4000 | 7.9700 | +7.703% | 65,676 | -57.716% | |
| 2025-12-03 | 7.4600 | 7.6950 | 7.3900 | 7.4000 | -1.070% | 55,338 | -54.459% | |
| 2025-12-02 | 7.3600 | 7.6500 | 7.3600 | 7.4800 | +1.630% | 74,383 | -54.947% | |
| 2025-12-01 | 7.8000 | 7.9000 | 7.3600 | 7.3600 | -5.277% | 78,529 | -54.212% | |
| 2025-11-28 | 7.7900 | 8.0000 | 7.7500 | 7.7700 | -0.893% | 26,780 | -56.628% | |
| 2025-11-26 | 7.6200 | 7.9500 | 7.5700 | 7.8400 | +0.771% | 37,036 | -57.015% | |
| 2025-11-25 | 7.5300 | 7.7800 | 7.4500 | 7.7800 | +1.966% | 18,903 | -56.684% | Div $0.030 |
| 2025-11-24 | 7.5020 | 7.7200 | 7.4500 | 7.6300 | +2.416% | 20,752 | -55.832% | |
| 2025-11-21 | 7.4589 | 7.7400 | 7.4500 | 7.4500 | -2.742% | 23,263 | -54.765% | |
| 2025-11-20 | 7.7900 | 7.7900 | 7.5700 | 7.6600 | +0.591% | 18,079 | -56.005% | |
| 2025-11-19 | 7.5000 | 7.7700 | 7.4600 | 7.6150 | -0.197% | 5,319 | -55.745% | |
| 2025-11-18 | 7.6000 | 7.7500 | 7.3683 | 7.6300 | -0.716% | 16,356 | -55.832% | |
| 2025-11-17 | 7.7000 | 7.7000 | 7.5150 | 7.6850 | -0.195% | 23,945 | -56.148% | |
| 2025-11-14 | 7.6800 | 7.9200 | 7.6800 | 7.7000 | -2.160% | 26,143 | -56.234% | |
| 2025-11-13 | 7.7350 | 7.9200 | 7.7350 | 7.8700 | -0.757% | 65,298 | -57.179% | |
| 2025-11-12 | 7.5700 | 7.9300 | 7.5100 | 7.9300 | +1.797% | 95,788 | -57.503% | |
| 2025-11-11 | 7.6200 | 7.7900 | 7.5000 | 7.7900 | +4.704% | 41,289 | -56.739% | |
| 2025-11-10 | 7.6900 | 7.9350 | 7.4400 | 7.4400 | -4.493% | 44,240 | -54.704% | |
| 2025-11-07 | 7.6700 | 7.9300 | 7.5901 | 7.7900 | -1.267% | 12,802 | -56.739% | |
| 2025-11-06 | 7.7100 | 7.9900 | 7.5827 | 7.8900 | +1.284% | 39,733 | -57.288% | |
| 2025-11-05 | 7.6610 | 7.8900 | 7.6030 | 7.7900 | -1.392% | 17,362 | -56.739% | |
| 2025-11-04 | 7.4500 | 7.9500 | 7.4500 | 7.9000 | +4.084% | 59,605 | -57.342% | |
| 2025-11-03 | 7.3500 | 7.5900 | 7.3500 | 7.5900 | +0.397% | 9,621 | -55.599% | |
| 2025-10-31 | 7.4500 | 7.5800 | 7.2900 | 7.5600 | +2.717% | 11,026 | -55.423% | |
| 2025-10-30 | 7.3300 | 7.5300 | 7.2500 | 7.3600 | +0.423% | 51,145 | -54.212% | |
| 2025-10-29 | 7.6000 | 7.7200 | 7.2900 | 7.3290 | -4.570% | 48,506 | -54.018% | |
| 2025-10-28 | 7.7500 | 7.8500 | 7.4500 | 7.6800 | -2.041% | 36,493 | -56.120% | |
| 2025-10-27 | 7.6200 | 7.8500 | 7.6200 | 7.8400 | +2.216% | 45,066 | -57.015% | |
| 2025-10-24 | 7.6500 | 7.7094 | 7.4500 | 7.6700 | +2.677% | 35,625 | -56.063% | |
| 2025-10-23 | 7.4700 | 7.8000 | 7.3200 | 7.4700 | +0.538% | 23,091 | -54.886% | |
| 2025-10-22 | 7.4700 | 7.6500 | 7.4100 | 7.4300 | +0.270% | 51,438 | -54.643% | |
| 2025-10-21 | 7.6300 | 7.7999 | 7.3355 | 7.4100 | -2.372% | 47,161 | -54.521% | |
| 2025-10-20 | 7.5100 | 7.9000 | 7.5000 | 7.5900 | +2.222% | 70,989 | -55.599% | |
| 2025-10-17 | 7.6500 | 7.6500 | 7.3800 | 7.4250 | -0.469% | 199,249 | -54.613% | |
| 2025-10-16 | 7.6000 | 7.7500 | 7.4600 | 7.4600 | -0.666% | 18,685 | -54.826% | |
| 2025-10-15 | 7.7200 | 7.7500 | 7.2500 | 7.5100 | -2.720% | 52,287 | -55.126% | |
| 2025-10-14 | 7.7000 | 7.9300 | 7.7000 | 7.7200 | -0.387% | 21,710 | -56.347% | |
| 2025-10-13 | 7.6200 | 7.9500 | 7.6200 | 7.7500 | +0.780% | 59,034 | -56.516% | |
| 2025-10-10 | 7.7900 | 7.8400 | 7.6100 | 7.6900 | -1.284% | 13,788 | -56.177% | |
| 2025-10-09 | 7.7100 | 7.8900 | 7.6250 | 7.7900 | +1.169% | 13,670 | -56.739% | |
| 2025-10-08 | 7.7500 | 7.9000 | 7.7000 | 7.7000 | -1.028% | 14,522 | -56.234% | |
| 2025-10-07 | 7.8000 | 7.8620 | 7.6500 | 7.7800 | -1.144% | 42,271 | -56.684% | |
| 2025-10-06 | 7.7700 | 7.9000 | 7.6200 | 7.8700 | -0.253% | 37,114 | -57.179% | |
| 2025-10-03 | 7.9600 | 7.9600 | 7.7500 | 7.8900 | +1.544% | 51,305 | -57.288% | |
| 2025-10-02 | 7.8000 | 8.0000 | 7.7500 | 7.7700 | -0.257% | 120,373 | -56.628% | |
| 2025-10-01 | 7.9100 | 8.0000 | 7.7545 | 7.7900 | -0.128% | 30,395 | -56.739% | |
| 2025-09-30 | 7.9600 | 8.0000 | 7.8000 | 7.8000 | -1.887% | 42,437 | -56.795% | |
| 2025-09-29 | 7.8000 | 7.9500 | 7.7000 | 7.9500 | +0.633% | 18,574 | -57.610% | |
| 2025-09-26 | 7.8000 | 7.9000 | 7.6516 | 7.9000 | -0.126% | 26,292 | -57.342% | |
| 2025-09-25 | 7.6000 | 7.9250 | 7.6000 | 7.9100 | +0.764% | 32,328 | -57.396% | |
| 2025-09-24 | 7.8603 | 8.0000 | 7.8000 | 7.8500 | +0.128% | 14,765 | -57.070% | |
| 2025-09-23 | 7.7156 | 8.0000 | 7.7010 | 7.8400 | -0.634% | 18,704 | -57.015% | |
| 2025-09-22 | 7.9000 | 7.9000 | 7.6200 | 7.8900 | -1.375% | 35,379 | -57.288% | |
| 2025-09-19 | 7.9000 | 8.0000 | 7.7300 | 8.0000 | +1.266% | 16,343 | -57.875% | |
| 2025-09-18 | 7.7600 | 8.0000 | 7.6500 | 7.9000 | +1.282% | 52,795 | -57.342% | |
| 2025-09-17 | 7.8750 | 8.0000 | 7.7750 | 7.8000 | -2.500% | 64,149 | -56.795% | |
| 2025-09-16 | 8.0500 | 8.1490 | 7.7250 | 8.0000 | -0.125% | 52,233 | -57.875% | |
| 2025-09-15 | 8.5500 | 8.7450 | 8.0000 | 8.0100 | 0.000% | 42,062 | -57.928% |