Mount Logan Capital Inc MLCI
NASDAQ · United States · Finance
$3.40+0.02 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.40 | +0.59% | $3.32 | $3.44 | $3.31 | 4.50K |
| 2026-10-01 | $3.38 | -0.88% | $3.35 | $3.42 | $3.29 | 5.80K |
| 2026-09-30 | $3.41 | +0.89% | $3.42 | $3.54 | $3.34 | 3.60K |
| 2026-09-29 | $3.38 | -5.06% | $3.56 | $3.59 | $3.21 | 33.20K |
| 2026-09-28 | $3.56 | +2.01% | $3.45 | $3.58 | $3.44 | 15.10K |
| 2026-09-25 | $3.49 | +3.56% | $3.33 | $3.49 | $3.30 | 14.50K |
| 2026-09-24 | $3.37 | +1.20% | $3.20 | $3.37 | $3.20 | 16.80K |
| 2026-09-23 | $3.33 | +1.83% | $3.27 | $3.33 | $3.16 | 6.00K |
| 2026-09-22 | $3.27 | +3.81% | $3.15 | $3.35 | $3.15 | 27.30K |
| 2026-09-21 | $3.15 | 0.00% | $3.21 | $3.21 | $3.15 | 8.90K |
| 2026-09-18 | $3.15 | -1.56% | $3.20 | $3.29 | $3.15 | 96.60K |
| 2026-09-17 | $3.20 | 0.00% | $3.22 | $3.28 | $3.20 | 15.30K |
| 2026-09-16 | $3.20 | -1.23% | $3.21 | $3.26 | $3.20 | 7.90K |
| 2026-09-15 | $3.24 | -0.92% | $3.23 | $3.26 | $3.21 | 12.70K |
| 2026-09-14 | $3.27 | +2.19% | $3.24 | $3.28 | $3.20 | 63.00K |
| 2026-09-11 | $3.20 | -0.62% | $3.22 | $3.25 | $3.20 | 26.40K |
| 2026-09-10 | $3.22 | +0.31% | $3.20 | $3.23 | $3.20 | 14.90K |
| 2026-09-09 | $3.21 | -0.31% | $3.20 | $3.22 | $3.18 | 5.30K |
| 2026-09-08 | $3.22 | +0.62% | $3.16 | $3.25 | $3.12 | 11.30K |
| 2026-09-04 | $3.20 | -1.54% | $3.21 | $3.23 | $3.20 | 3.20K |
| 2026-09-03 | $3.25 | +0.31% | $3.27 | $3.29 | $3.15 | 6.50K |
| 2026-09-02 | $3.24 | -1.52% | $3.26 | $3.30 | $3.21 | 14.50K |
| 2026-09-01 | $3.29 | +2.49% | $3.20 | $3.29 | $3.18 | 1.50K |
| 2026-08-31 | $3.21 | +0.63% | $3.18 | $3.26 | $3.11 | 6.60K |
| 2026-08-28 | $3.19 | -0.31% | $3.11 | $3.25 | $3.11 | 12.80K |
| 2026-08-27 | $3.20 | -1.54% | $3.25 | $3.29 | $3.15 | 13.40K |
| 2026-08-26 | $3.25 | -0.61% | $3.14 | $3.28 | $3.10 | 3.30K |
| 2026-08-25 | $3.27 | +4.81% | $3.18 | $3.30 | $3.04 | 42.20K |
| 2026-08-24 | $3.12 | -5.74% | $3.30 | $3.30 | $3.07 | 36.10K |
| 2026-08-21 | $3.31 | +2.16% | $3.30 | $3.35 | $3.19 | 7.70K |
| 2026-08-20 | $3.24 | -0.31% | $3.33 | $3.33 | $3.08 | 7.00K |
| 2026-08-19 | $3.25 | +4.50% | $3.09 | $3.39 | $3.00 | 41.90K |
| 2026-08-18 | $3.11 | -0.32% | $3.01 | $3.16 | $3.00 | 17.80K |
| 2026-08-17 | $3.12 | -0.64% | $3.22 | $3.48 | $2.99 | 47.80K |
| 2026-08-14 | $3.14 | +4.67% | $3.00 | $3.16 | $2.94 | 36.80K |
| 2026-08-13 | $3.00 | +13.21% | $2.76 | $3.00 | $2.68 | 65.10K |
| 2026-08-12 | $2.65 | -7.02% | $2.99 | $2.99 | $2.56 | 44.50K |
| 2026-08-11 | $2.85 | -3.72% | $2.90 | $3.02 | $2.71 | 440.70K |
| 2026-08-10 | $2.96 | -2.31% | $2.99 | $3.00 | $2.94 | 9.40K |
| 2026-08-07 | $3.03 | +0.66% | $3.00 | $3.07 | $3.00 | 3.30K |
| 2026-08-06 | $3.01 | +2.38% | $2.95 | $3.12 | $2.95 | 45.20K |
| 2026-08-05 | $2.94 | -1.67% | $2.95 | $3.00 | $2.91 | 15.50K |
| 2026-08-04 | $2.99 | -0.99% | $3.01 | $3.06 | $2.98 | 14.70K |
| 2026-08-03 | $3.02 | -0.98% | $3.06 | $3.12 | $3.01 | 19.20K |
| 2026-07-31 | $3.05 | -1.61% | $3.04 | $3.08 | $3.00 | 8.80K |
| 2026-07-30 | $3.10 | -0.64% | $3.12 | $3.12 | $3.04 | 4.70K |
| 2026-07-29 | $3.12 | -4.59% | $3.24 | $3.27 | $3.08 | 26.50K |
| 2026-07-28 | $3.27 | 0.00% | $3.22 | $3.27 | $3.20 | 7.50K |
| 2026-07-27 | $3.27 | +3.48% | $3.18 | $3.29 | $3.16 | 13.90K |
| 2026-07-24 | $3.16 | +0.64% | $3.26 | $3.30 | $3.09 | 5.90K |
| 2026-07-23 | $3.14 | -3.68% | $3.30 | $3.30 | $3.14 | 2.50K |
| 2026-07-22 | $3.26 | -0.91% | $3.29 | $3.30 | $3.15 | 6.70K |
| 2026-07-21 | $3.29 | -0.90% | $3.31 | $3.31 | $3.21 | 11.40K |
| 2026-07-20 | $3.32 | -0.30% | $3.31 | $3.39 | $3.28 | 7.50K |
| 2026-07-17 | $3.33 | -1.48% | $3.40 | $3.40 | $3.22 | 14.90K |
| 2026-07-16 | $3.38 | -2.03% | $3.58 | $3.61 | $3.38 | 5.50K |
| 2026-07-15 | $3.45 | +2.37% | $3.44 | $3.46 | $3.39 | 8.10K |
| 2026-07-14 | $3.37 | -1.17% | $3.40 | $3.50 | $3.37 | 10.40K |
| 2026-07-13 | $3.41 | +1.49% | $3.25 | $3.50 | $3.25 | 13.30K |
| 2026-07-10 | $3.36 | -4.82% | $3.53 | $3.53 | $3.31 | 27.60K |
| 2026-07-09 | $3.53 | +4.75% | $3.27 | $3.53 | $3.27 | 19.70K |
| 2026-07-08 | $3.37 | -2.60% | $3.40 | $3.40 | $3.15 | 18.90K |
| 2026-07-07 | $3.46 | -9.42% | $3.76 | $3.76 | $3.36 | 46.30K |
| 2026-07-06 | $3.82 | +10.72% | $3.48 | $3.84 | $3.48 | 50.40K |
| 2026-07-02 | $3.45 | +0.88% | $3.42 | $3.45 | $3.23 | 24.80K |
| 2026-07-01 | $3.42 | -0.58% | $3.45 | $3.49 | $3.31 | 14.40K |
| 2026-06-30 | $3.44 | -2.82% | $3.48 | $3.52 | $3.36 | 17.00K |
| 2026-06-29 | $3.54 | -6.60% | $3.70 | $3.70 | $3.43 | 29.40K |
| 2026-06-26 | $3.79 | +11.14% | $3.83 | $3.83 | $3.43 | 91.00K |
| 2026-06-25 | $3.41 | +18.40% | $2.96 | $3.69 | $2.95 | 97.30K |
| 2026-06-24 | $2.88 | -1.37% | $2.93 | $2.97 | $2.87 | 37.00K |
| 2026-06-23 | $2.92 | +3.91% | $2.84 | $2.92 | $2.76 | 77.10K |
| 2026-06-22 | $2.81 | +1.08% | $2.80 | $2.86 | $2.72 | 54.10K |
| 2026-06-18 | $2.78 | 0.00% | $2.77 | $2.85 | $2.73 | 43.30K |
| 2026-06-17 | $2.78 | -2.11% | $2.84 | $2.86 | $2.76 | 21.10K |
| 2026-06-16 | $2.84 | +1.43% | $2.80 | $2.84 | $2.78 | 34.50K |
| 2026-06-15 | $2.80 | -6.98% | $2.99 | $2.99 | $2.79 | 24.00K |
| 2026-06-12 | $3.01 | -2.90% | $3.11 | $3.12 | $3.01 | 12.00K |
| 2026-06-11 | $3.10 | +4.38% | $3.02 | $3.13 | $2.85 | 44.60K |
| 2026-06-10 | $2.97 | +6.07% | $2.80 | $3.01 | $2.76 | 59.20K |
| 2026-06-09 | $2.80 | +2.19% | $2.84 | $2.92 | $2.74 | 15.50K |
| 2026-06-08 | $2.74 | -4.86% | $2.95 | $2.96 | $2.68 | 19.70K |
| 2026-06-05 | $2.88 | -2.04% | $2.95 | $2.95 | $2.84 | 8.30K |
| 2026-06-04 | $2.94 | -0.34% | $2.91 | $3.07 | $2.91 | 57.30K |
| 2026-06-03 | $2.95 | -5.75% | $3.16 | $3.19 | $2.87 | 142.30K |
| 2026-06-02 | $3.13 | 0.00% | $3.16 | $3.21 | $3.10 | 6.70K |
| 2026-06-01 | $3.13 | -1.57% | $3.31 | $3.31 | $3.10 | 30.20K |
| 2026-05-29 | $3.18 | -0.62% | $3.35 | $3.35 | $3.14 | 16.80K |
| 2026-05-28 | $3.20 | -4.48% | $3.35 | $3.39 | $3.20 | 30.30K |
| 2026-05-27 | $3.35 | -3.18% | $3.45 | $3.45 | $3.33 | 9.10K |