Want to see MLCI full AI Analyst Report?
Mount Logan Capital Inc (MLCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | +2.72% | 4,923 | 0.20 |
| Oct 29, 2026 | 3.28 | 3.44 | 3.28 | 3.31 | 3.31 | +1.19% | 15,788 | 0.64 |
| Oct 28, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | +1.90% | 1,559 | 0.06 |
| Oct 27, 2026 | 3.19 | 3.35 | 3.19 | 3.21 | 3.21 | +1.26% | 25,378 | 1.04 |
| Oct 26, 2026 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | -1.25% | 1,653 | 0.07 |
| Oct 23, 2026 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -0.93% | 14,386 | 0.58 |
| Oct 22, 2026 | 3.21 | 3.32 | 3.21 | 3.24 | 3.24 | +0.28% | 2,946 | 0.12 |
| Oct 21, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | -1.79% | 1,039 | 0.04 |
| Oct 20, 2026 | 3.12 | 3.31 | 3.12 | 3.29 | 3.29 | +5.79% | 28,596 | 1.17 |
| Oct 19, 2026 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -5.18% | 5,965 | 0.24 |
| Oct 16, 2026 | 3.21 | 3.28 | 3.00 | 3.28 | 3.28 | +3.47% | 2,969 | 0.12 |
| Oct 15, 2026 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | +0.96% | 19,548 | 0.80 |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +1.95% | 6,550 | 0.27 |
| Oct 13, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | +1.65% | 2,386 | 0.10 |
| Oct 12, 2026 | 3.03 | 3.13 | 3.00 | 3.03 | 3.03 | -3.19% | 8,429 | 0.34 |
| Oct 09, 2026 | 3.16 | 3.16 | 3.03 | 3.13 | 3.13 | +2.62% | 5,032 | 0.20 |
| Oct 08, 2026 | 3.07 | 3.17 | 3.05 | 3.05 | 3.05 | -1.61% | 10,121 | 0.41 |
| Oct 07, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -2.52% | 25,252 | 1.02 |
| Oct 06, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -4.50% | 20,771 | 0.84 |
| Oct 05, 2026 | 3.36 | 3.37 | 3.29 | 3.33 | 3.33 | -2.06% | 17,829 | 0.72 |
| Oct 02, 2026 | 3.32 | 3.44 | 3.31 | 3.40 | 3.40 | +0.59% | 4,482 | 0.18 |
| Oct 01, 2026 | 3.35 | 3.42 | 3.29 | 3.38 | 3.38 | -0.88% | 5,832 | 0.22 |
| Sep 30, 2026 | 3.42 | 3.54 | 3.34 | 3.41 | 3.41 | +0.89% | 3,597 | 0.14 |
| Sep 29, 2026 | 3.56 | 3.59 | 3.21 | 3.38 | 3.38 | -5.06% | 33,269 | 1.28 |
| Sep 28, 2026 | 3.45 | 3.58 | 3.44 | 3.56 | 3.56 | +2.01% | 15,101 | 0.58 |
| Sep 25, 2026 | 3.33 | 3.49 | 3.30 | 3.49 | 3.49 | +3.56% | 14,469 | 0.56 |
| Sep 24, 2026 | 3.20 | 3.37 | 3.20 | 3.37 | 3.37 | +1.20% | 16,773 | 0.64 |
| Sep 23, 2026 | 3.27 | 3.33 | 3.16 | 3.33 | 3.33 | +1.99% | 5,967 | 0.22 |
| Sep 22, 2026 | 3.15 | 3.35 | 3.15 | 3.27 | 3.27 | +3.65% | 27,311 | 0.95 |
| Sep 21, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | +0.00% | 8,934 | 0.31 |
| Sep 18, 2026 | 3.20 | 3.29 | 3.15 | 3.15 | 3.15 | -1.56% | 96,601 | 3.36 |
| Sep 17, 2026 | 3.22 | 3.28 | 3.20 | 3.20 | 3.20 | +0.00% | 15,284 | 0.52 |
| Sep 16, 2026 | 3.21 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 7,899 | 0.27 |
| Sep 15, 2026 | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | -0.92% | 12,733 | 0.43 |
| Sep 14, 2026 | 3.24 | 3.28 | 3.20 | 3.27 | 3.27 | +2.19% | 62,982 | 2.17 |
| Sep 11, 2026 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.47% | 26,364 | 0.90 |
| Sep 10, 2026 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | +0.16% | 14,920 | 0.51 |
| Sep 09, 2026 | 3.20 | 3.22 | 3.18 | 3.21 | 3.21 | -0.31% | 5,327 | 0.18 |
| Sep 08, 2026 | 3.16 | 3.25 | 3.12 | 3.22 | 3.22 | +0.63% | 11,347 | 0.38 |
| Sep 07, 2026 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -1.54% | 3,196 | 0.10 |
| Sep 03, 2026 | 3.27 | 3.29 | 3.15 | 3.25 | 3.25 | +0.31% | 6,517 | 0.21 |
| Sep 02, 2026 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -1.52% | 14,520 | 0.46 |
| Sep 01, 2026 | 3.20 | 3.29 | 3.18 | 3.29 | 3.29 | +2.49% | 1,465 | 0.05 |
| Aug 31, 2026 | 3.18 | 3.26 | 3.11 | 3.21 | 3.21 | +0.63% | 6,564 | 0.19 |
| Aug 28, 2026 | 3.11 | 3.25 | 3.11 | 3.19 | 3.19 | -0.31% | 12,780 | 0.37 |
| Aug 27, 2026 | 3.25 | 3.29 | 3.15 | 3.20 | 3.20 | -1.54% | 13,365 | 0.39 |
| Aug 26, 2026 | 3.14 | 3.28 | 3.10 | 3.25 | 3.25 | -0.61% | 3,301 | 0.10 |
| Aug 25, 2026 | 3.18 | 3.30 | 3.04 | 3.27 | 3.27 | +4.81% | 42,202 | 1.22 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.07 | 3.12 | 3.12 | -5.74% | 36,087 | 1.06 |