Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MLSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 0.95 | -0.0394 | -3.98% | 1.00 | 1.00 | 0.9244 | 49,185 |
| Sep 25 2024 | 0.9894 | 0.0094 | 0.96% | 0.97 | 0.9894 | 0.93 | 84,116 |
| Sep 24 2024 | 0.98 | 0.01 | 1.03% | 0.9647 | 1.00 | 0.94 | 90,930 |
| Sep 23 2024 | 0.97 | -0.09 | -8.49% | 0.9203 | 0.98 | 0.9203 | 77,077 |
| Sep 20 2024 | 1.06 | 0.15 | 16.05% | 0.90 | 1.06 | 0.89 | 378,496 |
| Sep 19 2024 | 0.9134 | 0.0168 | 1.87% | 0.91 | 0.9565 | 0.86 | 85,048 |
| Sep 18 2024 | 0.8966 | -0.0116 | -1.28% | 0.92 | 0.9625 | 0.8966 | 58,358 |
| Sep 17 2024 | 0.9082 | -0.0218 | -2.34% | 0.90 | 0.9661 | 0.90 | 48,651 |
| Sep 16 2024 | 0.93 | -0.02 | -2.11% | 0.94 | 0.98 | 0.93 | 43,325 |
| Sep 13 2024 | 0.95 | -0.0051 | -0.53% | 0.95 | 0.9809 | 0.94 | 72,744 |
| Sep 12 2024 | 0.9551 | -0.0099 | -1.03% | 0.97 | 0.999422 | 0.94 | 46,208 |
| Sep 11 2024 | 0.964999 | 0.005 | 0.52% | 0.96 | 0.9999 | 0.94 | 28,093 |
| Sep 10 2024 | 0.96 | -0.0383 | -3.84% | 1.03 | 1.04 | 0.9131 | 123,381 |
| Sep 09 2024 | 0.9983 | -0.0317 | -3.08% | 1.01 | 1.02 | 0.97 | 85,141 |
| Sep 06 2024 | 1.03 | 0.01 | 0.98% | 1.05 | 1.09 | 1.00 | 52,948 |
| Sep 05 2024 | 1.02 | 0.04 | 4.21% | 0.99 | 1.06 | 0.98 | 83,555 |
| Sep 04 2024 | 0.9788 | -0.0312 | -3.09% | 1.05 | 1.05 | 0.9788 | 59,671 |
| Sep 03 2024 | 1.01 | -0.09 | -8.18% | 1.04 | 1.0599 | 1.01 | 76,253 |
| Aug 30 2024 | 1.10 | 0.13 | 13.98% | 1.01 | 1.10 | 0.98 | 171,805 |
| Aug 29 2024 | 0.9651 | 0.0101 | 1.06% | 0.93 | 0.98 | 0.93 | 73,347 |
| Aug 28 2024 | 0.955 | -0.045 | -4.50% | 0.9949 | 1.0199 | 0.95 | 54,784 |
| Aug 27 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.0395 | 0.96 | 62,305 |
| Aug 26 2024 | 1.00 | -0.04 | -3.85% | 1.05 | 1.07 | 1.00 | 41,256 |
| Aug 23 2024 | 1.04 | 0.03 | 2.46% | 1.02 | 1.05 | 1.00 | 82,189 |
| Aug 22 2024 | 1.015 | 0.02 | 1.69% | 0.98 | 1.03 | 0.98 | 91,174 |
| Aug 21 2024 | 0.9981 | 0.0681 | 7.32% | 0.91 | 1.015 | 0.91 | 65,517 |
| Aug 20 2024 | 0.93 | -0.0239 | -2.51% | 0.92 | 0.950498 | 0.89 | 100,108 |
| Aug 19 2024 | 0.9539 | -0.0186 | -1.91% | 0.96 | 0.98 | 0.94 | 27,246 |
| Aug 16 2024 | 0.9725 | -0.0076 | -0.78% | 0.9757 | 0.99 | 0.94 | 62,905 |
| Aug 15 2024 | 0.9801 | -0.0299 | -2.96% | 1.00 | 1.025 | 0.8953 | 91,475 |
| Aug 14 2024 | 1.01 | -0.01 | -0.98% | 1.05 | 1.05 | 0.9745 | 104,868 |
| Aug 13 2024 | 1.02 | 0.01 | 0.99% | 1.05 | 1.05 | 1.00 | 35,530 |
| Aug 12 2024 | 1.01 | 0.05 | 5.21% | 0.97 | 1.0299 | 0.959999 | 63,131 |
| Aug 09 2024 | 0.96 | 0.01 | 1.05% | 0.9434 | 0.99 | 0.9434 | 38,669 |
| Aug 08 2024 | 0.95 | -0.0242 | -2.48% | 0.9545 | 0.9859 | 0.9242 | 115,244 |
| Aug 07 2024 | 0.9742 | 0.0697 | 7.71% | 0.9019 | 0.99 | 0.9019 | 75,615 |
| Aug 06 2024 | 0.9045 | -0.0455 | -4.79% | 0.9425 | 0.9699 | 0.89 | 70,052 |
| Aug 05 2024 | 0.95 | 0.01 | 1.06% | 0.93 | 0.9766 | 0.910101 | 47,629 |
| Aug 02 2024 | 0.94 | -0.0274 | -2.83% | 0.98 | 1.00 | 0.935 | 60,290 |
| Aug 01 2024 | 0.9674 | -0.0326 | -3.26% | 1.01 | 1.01 | 0.93 | 53,721 |
| Jul 31 2024 | 1.00 | 0.0301 | 3.10% | 0.9959 | 1.05 | 0.97 | 67,117 |
| Jul 30 2024 | 0.9699 | -0.0002 | -0.02% | 0.97 | 0.9899 | 0.92 | 90,794 |
| Jul 29 2024 | 0.9701 | -0.0699 | -6.72% | 1.04 | 1.0499 | 0.96 | 126,472 |
| Jul 26 2024 | 1.04 | 0.04 | 4.00% | 1.01 | 1.05 | 1.01 | 95,172 |
| Jul 25 2024 | 1.00 | 0.04 | 4.17% | 0.96 | 1.01 | 0.96 | 70,864 |
| Jul 24 2024 | 0.96 | -0.11 | -10.28% | 1.02 | 1.07 | 0.96 | 285,309 |
| Jul 23 2024 | 1.07 | 0.20 | 23.27% | 0.93 | 1.10 | 0.92 | 1,078,744 |
| Jul 22 2024 | 0.868 | 0.018 | 2.12% | 0.8513 | 0.90 | 0.8301 | 97,153 |
| Jul 19 2024 | 0.85 | -0.0001 | -0.01% | 0.85 | 0.919 | 0.85 | 79,638 |
| Jul 18 2024 | 0.8501 | -0.0469 | -5.23% | 0.8901 | 0.9025 | 0.85 | 103,729 |
| Jul 17 2024 | 0.897 | 0.007 | 0.79% | 0.89 | 0.91 | 0.89 | 62,001 |
| Jul 16 2024 | 0.89 | -0.0741 | -7.69% | 0.9641 | 0.996 | 0.8803 | 140,414 |
| Jul 15 2024 | 0.9641 | -0.0459 | -4.54% | 1.01 | 1.015 | 0.897 | 267,096 |
| Jul 12 2024 | 1.01 | 0.04 | 4.11% | 1.00 | 1.031 | 0.97 | 312,001 |
| Jul 11 2024 | 0.9701 | 0.1657 | 20.60% | 0.839 | 1.00 | 0.80 | 734,580 |
| Jul 10 2024 | 0.8044 | 0.0944 | 13.30% | 0.69 | 0.8379 | 0.69 | 865,743 |
| Jul 09 2024 | 0.71 | 0.0511 | 7.76% | 0.6491 | 0.72 | 0.6451 | 253,799 |
| Jul 08 2024 | 0.6589 | 0.0029 | 0.44% | 0.66 | 0.68 | 0.5759 | 487,824 |
| Jul 05 2024 | 0.656 | -0.004 | -0.61% | 0.65 | 0.670001 | 0.65 | 39,136 |
| Jul 03 2024 | 0.66 | 0.01 | 1.54% | 0.6566 | 0.6825 | 0.65 | 53,869 |
| Jul 02 2024 | 0.65 | -0.0099 | -1.50% | 0.65 | 0.697718 | 0.65 | 57,716 |
| Jul 01 2024 | 0.6599 | -0.0201 | -2.96% | 0.70 | 0.70 | 0.651 | 30,066 |
