Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MLKN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.82 | -0.32 | -1.22% | 25.875 | 26.04 | 25.69 | 333,904 |
| Jun 06 2024 | 26.14 | -0.61 | -2.28% | 26.52 | 26.725 | 26.04 | 277,671 |
| Jun 05 2024 | 26.75 | -0.20 | -0.74% | 27.01 | 27.09 | 26.405 | 332,643 |
| Jun 04 2024 | 26.95 | -0.86 | -3.09% | 27.48 | 27.65 | 26.515 | 402,545 |
| Jun 03 2024 | 27.81 | 0.23 | 0.83% | 27.89 | 27.89 | 27.53 | 463,255 |
| May 31 2024 | 27.58 | 0.35 | 1.29% | 27.26 | 27.59 | 27.06 | 508,977 |
| May 30 2024 | 27.23 | 1.31 | 5.05% | 26.16 | 27.26 | 26.16 | 495,649 |
| May 29 2024 | 25.92 | -0.75 | -2.81% | 26.22 | 26.44 | 25.86 | 284,772 |
| May 28 2024 | 26.67 | -0.19 | -0.71% | 26.99 | 27.05 | 26.61 | 297,214 |
| May 24 2024 | 26.86 | 0.40 | 1.51% | 26.81 | 26.90 | 26.43 | 435,781 |
| May 23 2024 | 26.46 | -0.53 | -1.96% | 27.01 | 27.01 | 26.39 | 382,432 |
| May 22 2024 | 26.99 | -0.59 | -2.14% | 27.50 | 27.67 | 26.6622 | 346,493 |
| May 21 2024 | 27.58 | 0.10 | 0.36% | 27.38 | 27.74 | 26.9504 | 558,068 |
| May 20 2024 | 27.48 | -1.19 | -4.15% | 28.67 | 28.76 | 27.28 | 656,218 |
| May 17 2024 | 28.67 | 0.33 | 1.16% | 28.47 | 28.93 | 28.14 | 929,860 |
| May 16 2024 | 28.34 | 0.09 | 0.32% | 28.19 | 28.79 | 28.16 | 585,140 |
| May 15 2024 | 28.25 | 0.39 | 1.40% | 28.16 | 28.26 | 27.67 | 375,434 |
| May 14 2024 | 27.86 | 0.30 | 1.09% | 28.02 | 28.225 | 27.82 | 406,177 |
| May 13 2024 | 27.56 | 0.23 | 0.84% | 27.60 | 27.84 | 27.35 | 327,922 |
| May 10 2024 | 27.33 | -0.08 | -0.29% | 27.49 | 27.6587 | 27.19 | 344,559 |
| May 09 2024 | 27.41 | 0.51 | 1.90% | 27.00 | 27.42 | 26.59 | 414,862 |
| May 08 2024 | 26.90 | 0.23 | 0.86% | 26.34 | 26.955 | 26.34 | 391,971 |
| May 07 2024 | 26.67 | -0.14 | -0.52% | 26.94 | 27.04 | 26.595 | 449,241 |
| May 06 2024 | 26.81 | 0.61 | 2.33% | 26.22 | 27.065 | 26.22 | 519,025 |
| May 03 2024 | 26.20 | 0.04 | 0.15% | 26.51 | 26.71 | 26.10 | 584,299 |
| May 02 2024 | 26.16 | 0.84 | 3.32% | 25.60 | 26.16 | 25.40 | 387,217 |
| May 01 2024 | 25.32 | -0.11 | -0.43% | 25.36 | 25.98 | 25.29 | 445,807 |
| Apr 30 2024 | 25.43 | -0.76 | -2.90% | 25.89 | 26.01 | 25.41 | 399,917 |
| Apr 29 2024 | 26.19 | 0.46 | 1.79% | 25.91 | 26.19 | 25.79 | 420,214 |
| Apr 26 2024 | 25.73 | 0.37 | 1.46% | 25.47 | 25.98 | 25.22 | 648,206 |
| Apr 25 2024 | 25.36 | 0.01 | 0.04% | 25.13 | 25.42 | 24.885 | 1,188,747 |
| Apr 24 2024 | 25.35 | -0.81 | -3.10% | 25.99 | 26.01 | 25.07 | 589,235 |
| Apr 23 2024 | 26.16 | 0.61 | 2.39% | 25.51 | 26.59 | 25.51 | 572,731 |
| Apr 22 2024 | 25.55 | 0.43 | 1.71% | 25.19 | 25.695 | 25.14 | 381,461 |
| Apr 19 2024 | 25.12 | 0.34 | 1.37% | 24.65 | 25.24 | 24.65 | 408,330 |
| Apr 18 2024 | 24.78 | 0.28 | 1.14% | 24.58 | 25.035 | 24.49 | 498,176 |
| Apr 17 2024 | 24.50 | -0.06 | -0.24% | 24.94 | 25.15 | 24.47 | 544,599 |
| Apr 16 2024 | 24.56 | -0.47 | -1.88% | 25.14 | 25.14 | 24.40 | 568,740 |
| Apr 15 2024 | 25.03 | -0.95 | -3.66% | 25.86 | 26.21 | 24.79 | 670,546 |
| Apr 12 2024 | 25.98 | -0.14 | -0.54% | 25.88 | 26.44 | 25.81 | 512,707 |
| Apr 11 2024 | 26.12 | 0.40 | 1.56% | 25.90 | 26.15 | 25.69 | 447,474 |
| Apr 10 2024 | 25.72 | -2.00 | -7.22% | 26.91 | 26.98 | 25.685 | 632,810 |
| Apr 09 2024 | 27.72 | 0.51 | 1.87% | 27.29 | 27.72 | 27.23 | 591,576 |
| Apr 08 2024 | 27.21 | 0.46 | 1.72% | 26.75 | 27.27 | 26.21 | 422,037 |
| Apr 05 2024 | 26.75 | -0.14 | -0.52% | 26.78 | 27.13 | 26.50 | 702,296 |
| Apr 04 2024 | 26.89 | 0.22 | 0.82% | 26.96 | 27.225 | 26.77 | 781,071 |
| Apr 03 2024 | 26.67 | 0.69 | 2.66% | 25.90 | 26.72 | 25.75 | 802,755 |
| Apr 02 2024 | 25.98 | -0.16 | -0.61% | 25.88 | 26.60 | 25.76 | 1,236,219 |
| Apr 01 2024 | 26.14 | 1.38 | 5.57% | 25.00 | 26.40 | 24.905 | 1,285,497 |
| Mar 28 2024 | 24.76 | -5.77 | -18.90% | 23.90 | 26.07 | 23.455 | 3,293,737 |
| Mar 27 2024 | 30.53 | 0.55 | 1.83% | 30.44 | 30.82 | 30.26 | 1,110,013 |
| Mar 26 2024 | 29.98 | 0.10 | 0.33% | 30.01 | 30.2079 | 29.70 | 867,014 |
| Mar 25 2024 | 29.88 | 0.30 | 1.01% | 29.58 | 30.35 | 29.58 | 1,273,603 |
| Mar 22 2024 | 29.58 | -0.30 | -1.00% | 30.00 | 30.07 | 29.335 | 657,946 |
| Mar 21 2024 | 29.88 | -0.59 | -1.94% | 30.31 | 30.5699 | 29.85 | 758,410 |
| Mar 20 2024 | 30.47 | 0.32 | 1.06% | 30.10 | 30.5852 | 29.695 | 726,124 |
| Mar 19 2024 | 30.15 | 0.27 | 0.90% | 29.92 | 30.28 | 29.55 | 714,065 |
| Mar 18 2024 | 29.88 | -0.56 | -1.84% | 30.28 | 31.05 | 29.86 | 1,599,478 |
| Mar 15 2024 | 30.44 | 0.48 | 1.60% | 29.74 | 30.53 | 29.71 | 7,887,416 |
| Mar 14 2024 | 29.96 | -0.23 | -0.76% | 30.20 | 30.24 | 29.43 | 838,483 |
| Mar 13 2024 | 30.19 | 0.58 | 1.96% | 29.54 | 30.42 | 29.425 | 616,893 |
| Mar 12 2024 | 29.61 | 0.01 | 0.03% | 29.39 | 29.93 | 29.07 | 600,688 |
| Mar 11 2024 | 29.60 | -0.75 | -2.47% | 30.10 | 30.43 | 29.22 | 770,018 |
