MLCIL
Mount Logan Capital Inc. 8.00% Notes Due 2031
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)553
MLCIL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.42 | 22.42 | 22.42 | 22.42 | -1.233% | 553 | 0.000% | |
| 2026-09-29 | 22.57 | 22.75 | 22.57 | 22.70 | +1.339% | 2,005 | -1.233% | |
| 2026-09-28 | 22.20 | 22.43 | 22.20 | 22.40 | +0.855% | 8,430 | +0.089% | |
| 2026-09-24 | 22.20 | 22.29 | 22.20 | 22.21 | -1.289% | 520 | +0.946% | |
| 2026-09-21 | 22.65 | 22.65 | 22.20 | 22.50 | -0.837% | 2,065 | -0.356% | |
| 2026-09-18 | 22.67 | 22.69 | 22.67 | 22.69 | +2.146% | 427 | -1.190% | |
| 2026-09-17 | 22.21 | 22.21 | 22.21 | 22.21 | -0.834% | 500 | +0.931% | |
| 2026-09-16 | 22.40 | 22.40 | 22.40 | 22.40 | -0.223% | 767 | +0.089% | |
| 2026-09-15 | 22.20 | 22.45 | 22.20 | 22.45 | +0.673% | 1,803 | -0.134% | |
| 2026-09-14 | 22.30 | 22.30 | 22.30 | 22.30 | -0.669% | 400 | +0.538% | |
| 2026-09-11 | 20.05 | 22.45 | 20.05 | 22.45 | +1.126% | 3,416 | -0.134% | |
| 2026-09-10 | 22.20 | 22.20 | 22.20 | 22.20 | -1.813% | 1,037 | +0.991% | |
| 2026-09-04 | 22.61 | 22.61 | 22.61 | 22.61 | +0.266% | 453 | -0.840% | |
| 2026-09-03 | 22.60 | 22.60 | 22.55 | 22.55 | +1.325% | 1,810 | -0.576% | |
| 2026-09-02 | 22.69 | 22.69 | 22.26 | 22.26 | +0.023% | 913 | +0.741% | |
| 2026-09-01 | 22.25 | 22.25 | 22.25 | 22.25 | -1.982% | 3,026 | +0.764% | |
| 2026-08-28 | 22.70 | 22.70 | 22.70 | 22.70 | 0.000% | 229 | -1.233% | |
| 2026-08-27 | 22.70 | 22.70 | 22.70 | 22.70 | +0.225% | 1,474 | -1.233% | |
| 2026-08-25 | 22.27 | 22.65 | 22.25 | 22.65 | +1.157% | 1,266 | -1.011% | |
| 2026-08-24 | 22.44 | 22.45 | 22.39 | 22.39 | -0.710% | 2,763 | +0.134% | |
| 2026-08-21 | 22.25 | 22.55 | 22.25 | 22.55 | -0.442% | 3,261 | -0.576% | |
| 2026-08-19 | 22.57 | 22.67 | 22.57 | 22.65 | +0.268% | 4,262 | -1.016% | |
| 2026-08-18 | 22.59 | 22.59 | 22.59 | 22.59 | -0.259% | 224 | -0.751% | |
| 2026-08-17 | 22.68 | 22.68 | 22.65 | 22.65 | -0.184% | 931 | -1.008% | |
| 2026-08-14 | 22.65 | 22.69 | 22.65 | 22.69 | +0.022% | 845 | -1.190% | |
| 2026-08-12 | 22.30 | 22.68 | 22.25 | 22.68 | +0.733% | 3,961 | -1.168% | |
| 2026-08-04 | 22.65 | 22.65 | 22.50 | 22.52 | -0.574% | 863 | -0.444% | |
| 2026-08-03 | 22.70 | 22.78 | 22.55 | 22.65 | +0.443% | 3,569 | -1.015% | |
| 2026-07-31 | 22.60 | 22.60 | 22.55 | 22.55 | -0.441% | 4,596 | -0.577% | |
| 2026-07-30 | 22.69 | 22.69 | 22.65 | 22.65 | -0.220% | 263 | -1.015% | |
| 2026-07-29 | 22.61 | 22.76 | 22.61 | 22.70 | +0.221% | 974 | -1.233% | |
| 2026-07-28 | 22.65 | 22.65 | 22.65 | 22.65 | 0.000% | 1,195 | -1.015% | |
| 2026-07-21 | 22.80 | 22.80 | 22.65 | 22.65 | -0.658% | 505 | -1.015% | |
| 2026-07-20 | 22.90 | 22.90 | 22.80 | 22.80 | -0.579% | 886 | -1.667% | |
| 2026-07-17 | 22.93 | 22.93 | 22.93 | 22.93 | +1.248% | 307 | -2.236% | |
| 2026-07-16 | 22.65 | 22.65 | 22.65 | 22.65 | -0.910% | 103 | -1.016% | |
| 2026-07-15 | 22.86 | 22.86 | 22.86 | 22.86 | +0.035% | 711 | -1.916% | Div $0.500 |
| 2026-07-14 | 22.85 | 22.85 | 22.85 | 22.85 | +0.364% | 355 | -1.882% | |
| 2026-07-13 | 22.76 | 22.77 | 22.76 | 22.77 | -0.144% | 566 | -1.525% | |
| 2026-07-10 | 23.05 | 23.05 | 22.75 | 22.80 | -0.654% | 2,127 | -1.667% | |
| 2026-07-09 | 22.95 | 22.95 | 22.95 | 22.95 | +0.746% | 250 | -2.309% | |
| 2026-07-08 | 22.77 | 22.78 | 22.76 | 22.78 | -0.306% | 600 | -1.580% | |
| 2026-07-07 | 22.90 | 22.90 | 22.85 | 22.85 | -0.652% | 9,500 | -1.882% | |
| 2026-07-02 | 23.00 | 23.00 | 23.00 | 23.00 | +0.546% | 399 | -2.522% | |
| 2026-07-01 | 22.93 | 23.09 | 22.88 | 22.88 | +0.549% | 2,202 | -1.989% | |
| 2026-06-26 | 22.75 | 22.75 | 22.75 | 22.75 | -0.438% | 200 | -1.451% | |
| 2026-06-23 | 22.85 | 22.85 | 22.85 | 22.85 | -0.548% | 241 | -1.882% | |
| 2026-06-22 | 22.90 | 22.98 | 22.85 | 22.98 | +0.551% | 8,792 | -2.420% | |
| 2026-06-18 | 22.75 | 22.85 | 22.75 | 22.85 | +0.351% | 1,444 | -1.882% | |
| 2026-06-16 | 22.78 | 23.24 | 22.77 | 22.77 | -1.386% | 1,540 | -1.537% | |
| 2026-06-15 | 23.09 | 23.09 | 23.09 | 23.09 | +0.391% | 312 | -2.902% | |
| 2026-06-12 | 22.90 | 23.00 | 22.90 | 23.00 | -0.000% | 2,604 | -2.522% | |
| 2026-06-10 | 22.95 | 23.05 | 22.95 | 23.00 | -0.432% | 2,860 | -2.522% | |
| 2026-06-08 | 22.99 | 23.10 | 22.95 | 23.10 | +0.872% | 11,813 | -2.943% | |
| 2026-06-05 | 22.90 | 22.90 | 22.90 | 22.90 | 0.000% | 1,102 | -2.096% | |
| 2026-06-03 | 22.90 | 22.90 | 22.90 | 22.90 | -0.043% | 1,167 | -2.096% | |
| 2026-06-02 | 23.06 | 23.06 | 22.91 | 22.91 | +0.044% | 1,354 | -2.139% | |
| 2026-06-01 | 22.20 | 22.90 | 22.20 | 22.90 | -0.218% | 552 | -2.096% | |
| 2026-05-29 | 23.10 | 23.10 | 22.95 | 22.95 | +0.000% | 1,902 | -2.310% | |
| 2026-05-28 | 23.00 | 23.00 | 22.95 | 22.95 | 0.000% | 5,487 | -2.309% | |
| 2026-05-27 | 22.95 | 22.95 | 22.95 | 22.95 | 0.000% | 16,552 | -2.309% | |
| 2026-05-26 | 22.95 | 23.01 | 22.95 | 22.95 | 0.000% | 166,102 | -2.309% | |
| 2026-05-22 | 23.09 | 23.09 | 22.95 | 22.95 | 0.000% | 1,432 | -2.309% | |
| 2026-05-21 | 23.00 | 23.00 | 22.95 | 22.95 | -0.000% | 2,709 | -2.309% | |
| 2026-05-20 | 22.97 | 22.97 | 22.95 | 22.95 | +0.000% | 1,148 | -2.310% | |
| 2026-05-19 | 22.95 | 22.95 | 22.95 | 22.95 | 0.000% | 953 | -2.309% | |
| 2026-05-18 | 23.02 | 23.02 | 22.90 | 22.95 | -1.333% | 9,479 | -2.309% | |
| 2026-05-15 | 23.26 | 23.26 | 23.26 | 23.26 | +0.043% | 563 | -3.611% | |
| 2026-05-14 | 23.50 | 23.50 | 23.00 | 23.25 | +1.087% | 3,714 | -3.570% | |
| 2026-05-13 | 23.28 | 23.48 | 23.00 | 23.00 | -2.707% | 2,723 | -2.522% | |
| 2026-05-12 | 23.65 | 23.65 | 23.64 | 23.64 | -0.310% | 1,214 | -5.161% | |
| 2026-05-11 | 23.77 | 23.77 | 23.71 | 23.71 | -0.614% | 791 | -5.455% | |
| 2026-05-07 | 23.86 | 23.86 | 23.86 | 23.86 | -0.042% | 105 | -6.035% | |
| 2026-05-06 | 23.87 | 23.87 | 23.87 | 23.87 | 0.000% | 658 | -6.075% | |
| 2026-05-05 | 23.87 | 23.87 | 23.87 | 23.87 | +0.609% | 230 | -6.075% | |
| 2026-05-04 | 23.66 | 23.73 | 23.66 | 23.73 | -0.104% | 2,303 | -5.502% | |
| 2026-05-01 | 23.75 | 23.75 | 23.75 | 23.75 | +0.849% | 180 | -5.600% | |
| 2026-04-30 | 23.10 | 23.55 | 23.05 | 23.55 | +0.813% | 6,901 | -4.798% | |
| 2026-04-29 | 23.36 | 23.36 | 23.36 | 23.36 | -0.373% | 500 | -4.024% | |
| 2026-04-27 | 23.50 | 23.50 | 23.36 | 23.45 | +0.375% | 3,081 | -4.382% | |
| 2026-04-24 | 23.36 | 23.36 | 23.36 | 23.36 | +0.258% | 429 | -4.024% | |
| 2026-04-23 | 23.30 | 23.31 | 23.30 | 23.30 | +0.107% | 1,200 | -3.777% | |
| 2026-04-22 | 23.13 | 23.35 | 23.13 | 23.27 | +0.758% | 2,363 | -3.673% | |
| 2026-04-21 | 23.14 | 23.14 | 22.51 | 23.10 | -0.216% | 6,012 | -2.944% | |
| 2026-04-20 | 22.87 | 23.15 | 22.87 | 23.15 | +0.652% | 2,315 | -3.153% | |
| 2026-04-17 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 1,119 | -2.522% | |
| 2026-04-16 | 23.13 | 23.13 | 23.00 | 23.00 | -0.000% | 1,263 | -2.522% | |
| 2026-04-15 | 23.00 | 23.00 | 23.00 | 23.00 | -1.032% | 1,065 | -2.522% | |
| 2026-04-14 | 23.41 | 23.48 | 23.24 | 23.24 | -1.085% | 870 | -3.528% | |
| 2026-04-13 | 23.50 | 23.50 | 23.50 | 23.50 | +0.621% | 902 | -4.575% | |
| 2026-04-09 | 23.25 | 23.47 | 23.20 | 23.35 | +0.647% | 8,071 | -3.983% | |
| 2026-04-08 | 23.20 | 23.21 | 23.18 | 23.20 | -0.086% | 6,062 | -3.362% | |
| 2026-04-06 | 23.24 | 23.24 | 23.11 | 23.22 | +0.519% | 1,038 | -3.445% | |
| 2026-04-02 | 23.10 | 23.10 | 23.10 | 23.10 | -0.602% | 100 | -2.944% | |
| 2026-03-31 | 23.24 | 23.24 | 22.95 | 23.24 | +1.043% | 1,297 | -3.528% | |
| 2026-03-27 | 22.96 | 23.00 | 22.91 | 23.00 | +0.262% | 19,745 | -2.522% | |
| 2026-03-26 | 23.00 | 23.00 | 22.85 | 22.94 | -0.607% | 12,332 | -2.267% | |
| 2026-03-25 | 23.00 | 23.14 | 22.99 | 23.08 | -0.195% | 7,472 | -2.860% | |
| 2026-03-24 | 23.13 | 23.13 | 23.13 | 23.13 | +0.543% | 281 | -3.049% | |
| 2026-03-23 | 23.38 | 23.38 | 23.00 | 23.00 | -0.325% | 2,048 | -2.522% | |
| 2026-03-20 | 23.07 | 23.07 | 23.07 | 23.07 | +0.326% | 333 | -2.839% | |
| 2026-03-19 | 23.01 | 23.15 | 22.90 | 23.00 | -1.709% | 25,174 | -2.522% | |
| 2026-03-18 | 23.15 | 23.50 | 23.10 | 23.40 | +0.862% | 15,524 | -4.188% | |
| 2026-03-17 | 23.21 | 23.25 | 23.13 | 23.20 | +0.303% | 3,749 | -3.362% | |
| 2026-03-13 | 23.00 | 23.15 | 23.00 | 23.13 | +0.565% | 8,034 | -3.070% | |
| 2026-03-12 | 23.00 | 23.15 | 22.49 | 23.00 | -0.087% | 26,996 | -2.522% | |
| 2026-03-11 | 23.10 | 23.19 | 22.97 | 23.02 | +0.087% | 18,330 | -2.606% | |
| 2026-03-10 | 23.19 | 23.25 | 21.97 | 23.00 | -0.584% | 12,275 | -2.522% | |
| 2026-03-09 | 23.27 | 23.50 | 23.02 | 23.14 | +0.587% | 32,353 | -3.091% | |
| 2026-03-06 | 23.00 | 23.00 | 23.00 | 23.00 | -2.126% | 333 | -2.522% | |
| 2026-03-05 | 23.50 | 23.50 | 23.50 | 23.50 | +1.906% | 3,624 | -4.594% | |
| 2026-03-04 | 23.15 | 23.22 | 23.06 | 23.06 | +0.261% | 2,124 | -2.775% | |
| 2026-03-03 | 23.70 | 23.70 | 23.00 | 23.00 | -2.790% | 13,137 | -2.522% | |
| 2026-03-02 | 23.55 | 23.80 | 23.52 | 23.66 | +0.212% | 1,426 | -5.241% | |
| 2026-02-27 | 23.55 | 23.92 | 23.55 | 23.61 | -0.169% | 2,348 | -5.040% | |
| 2026-02-26 | 23.73 | 23.80 | 23.53 | 23.65 | -0.337% | 4,771 | -5.201% | |
| 2026-02-25 | 23.80 | 23.95 | 23.59 | 23.73 | -0.210% | 7,013 | -5.520% | |
| 2026-02-24 | 23.65 | 23.78 | 23.64 | 23.78 | +0.592% | 2,800 | -5.719% | |
| 2026-02-23 | 23.95 | 23.95 | 23.44 | 23.64 | -1.294% | 1,442 | -5.161% | |
| 2026-02-20 | 23.97 | 23.97 | 23.47 | 23.95 | +0.545% | 2,502 | -6.388% | |
| 2026-02-19 | 24.00 | 24.00 | 23.71 | 23.82 | -0.709% | 575 | -5.877% | |
| 2026-02-18 | 23.45 | 24.00 | 23.45 | 23.99 | +1.438% | 4,574 | -6.544% | |
| 2026-02-17 | 23.54 | 23.88 | 23.42 | 23.65 | +0.042% | 9,256 | -5.201% | |
| 2026-02-13 | 23.49 | 23.64 | 23.34 | 23.64 | +0.510% | 1,590 | -5.161% | |
| 2026-02-12 | 23.68 | 23.80 | 23.15 | 23.52 | -1.590% | 7,988 | -4.677% | |
| 2026-02-11 | 24.10 | 24.10 | 23.57 | 23.90 | -1.240% | 13,741 | -6.192% | |
| 2026-02-10 | 24.20 | 24.29 | 24.06 | 24.20 | -0.412% | 3,959 | -7.355% | |
| 2026-02-09 | 24.24 | 24.30 | 24.24 | 24.30 | +0.621% | 1,000 | -7.737% | |
| 2026-02-06 | 24.24 | 24.25 | 24.05 | 24.15 | +0.458% | 3,939 | -7.164% | |
| 2026-02-05 | 24.20 | 24.20 | 24.04 | 24.04 | -0.249% | 8,034 | -6.739% | |
| 2026-02-04 | 24.36 | 24.36 | 24.10 | 24.10 | -0.413% | 4,402 | -6.971% | |
| 2026-02-03 | 24.28 | 24.28 | 24.00 | 24.20 | -0.329% | 30,134 | -7.355% | |
| 2026-02-02 | 24.00 | 24.50 | 23.95 | 24.28 | 0.000% | 58,677 | -7.661% |