Mount Logan Capital Inc. ... (MLCI)
NASDAQ: MLCI
· Real-Time Price · USD
7.90
-0.01 (-0.13%)
At close: Sep 26, 2025, 3:59 PM
MLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.80 | 7.90 | 7.65 | 7.90 | 7.90 | -0.13% | 26,292 |
| Sep 25, 2025 | 7.60 | 7.93 | 7.60 | 7.91 | 7.91 | 0.76% | 32,624 |
| Sep 24, 2025 | 7.86 | 8.00 | 7.80 | 7.85 | 7.85 | 0.13% | 14,800 |
| Sep 23, 2025 | 7.72 | 8.00 | 7.70 | 7.84 | 7.84 | -0.63% | 18,704 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.62 | 7.89 | 7.89 | -1.38% | 35,400 |
| Sep 19, 2025 | 7.90 | 8.00 | 7.73 | 8.00 | 8.00 | 1.27% | 16,343 |
| Sep 18, 2025 | 7.76 | 8.00 | 7.65 | 7.90 | 7.90 | 1.28% | 52,800 |
| Sep 17, 2025 | 7.88 | 8.00 | 7.78 | 7.80 | 7.80 | -2.50% | 64,149 |
| Sep 16, 2025 | 8.05 | 8.15 | 7.73 | 8.00 | 8.00 | -0.12% | 52,233 |
| Sep 15, 2025 | 8.55 | 8.74 | 8.00 | 8.01 | 8.01 | 61.49% | 42,100 |
| Sep 12, 2025 | 4.67 | 5.01 | 4.60 | 4.96 | 4.96 | 6.21% | 67,700 |
| Sep 11, 2025 | 4.72 | 4.82 | 4.66 | 4.67 | 4.67 | 1.52% | 12,800 |
| Sep 10, 2025 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | 0.88% | 14,600 |
| Sep 9, 2025 | 4.76 | 4.76 | 4.51 | 4.56 | 4.56 | -2.15% | 161,300 |
| Sep 8, 2025 | 4.73 | 4.77 | 4.66 | 4.66 | 4.66 | 0.22% | 15,600 |
| Sep 5, 2025 | 4.80 | 4.90 | 4.63 | 4.65 | 4.65 | 0.43% | 18,500 |
| Sep 4, 2025 | 4.74 | 4.74 | 4.60 | 4.63 | 4.63 | -2.53% | 30,000 |
| Sep 3, 2025 | 4.85 | 4.90 | 4.74 | 4.75 | 4.75 | -3.46% | 30,100 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | -1.20% | 2,100 |
| Aug 29, 2025 | 4.92 | 4.98 | 4.85 | 4.98 | 4.98 | 3.11% | 55,900 |