Mount Logan Capital Inc MLCI
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,40+0,02 (+%0,59)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |