Mount Logan Capital Inc. ... (MLCI)
NASDAQ: MLCI
· Real-Time Price · USD
7.79
0.09 (1.17%)
At close: Oct 09, 2025, 3:36 PM
MLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | -1.03% | 14,522 |
| Oct 7, 2025 | 7.80 | 7.86 | 7.65 | 7.78 | 7.78 | -1.14% | 42,300 |
| Oct 6, 2025 | 7.77 | 7.90 | 7.62 | 7.87 | 7.87 | -0.25% | 37,114 |
| Oct 3, 2025 | 7.96 | 7.96 | 7.75 | 7.89 | 7.89 | 1.54% | 51,305 |
| Oct 2, 2025 | 7.80 | 8.00 | 7.75 | 7.77 | 7.77 | -0.26% | 120,488 |
| Oct 1, 2025 | 7.91 | 8.00 | 7.75 | 7.79 | 7.79 | -0.13% | 30,400 |
| Sep 30, 2025 | 7.96 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 42,437 |
| Sep 29, 2025 | 7.80 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 18,600 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.65 | 7.90 | 7.90 | -0.13% | 26,300 |
| 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 |
Page 1 of 2