TipRanks
Go Ultimate55% OFF

ML System SA (MLS) Historical Prices

PL:MLS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.9414.0813.8013.8413.84-1.84%2,4810.25
Oct 29, 202614.4614.4613.9214.1014.10-1.67%3,6860.37
Oct 28, 202614.2014.5614.1214.3414.34-0.42%9,0720.91
Oct 27, 202614.0014.4014.0014.4014.40+2.86%4,9010.49
Oct 26, 202613.8014.0013.8014.0014.00+1.30%2,0050.20
Oct 23, 202613.9813.9813.6013.8213.82-0.14%4,6640.47
Oct 22, 202614.3014.3013.7213.8413.84-3.62%5,7630.57
Oct 21, 202613.7414.4813.6014.3614.36+2.72%6,6840.66
Oct 20, 202614.1414.1413.5013.9813.98-1.27%10,0761.01
Oct 19, 202614.5014.8413.9214.1614.16-2.61%12,9691.32
Oct 16, 202614.3614.6814.3614.5414.54+1.25%3,9420.40
Oct 15, 202614.8415.0013.8814.3614.36-4.27%34,8973.73
Oct 14, 202615.1615.1614.8215.0015.00-1.06%2,6660.28
Oct 13, 202615.0015.1614.7415.1615.16+1.07%5,7340.61
Oct 12, 202615.2615.3015.0015.0015.00-1.96%10,5881.14
Oct 09, 202615.1015.3814.9815.3015.30-0.13%25,2682.81
Oct 08, 202614.8815.5214.4015.3215.32+3.37%30,5103.50
Oct 07, 202613.6214.9813.4214.8214.82+9.45%56,8197.24
Oct 06, 202613.2213.5413.1013.5413.54+2.42%6,5570.84
Oct 05, 202613.4013.4613.0013.2213.22-0.60%7,8731.01
Oct 02, 202613.4613.4813.0013.3013.30-0.75%7,4420.96
Oct 01, 202613.6613.6612.9213.4013.40-1.90%28,4823.85
Sep 30, 202613.3613.6613.3613.6613.66+0.44%2,8730.39
Sep 29, 202613.5013.6813.3213.6013.60+0.74%7,6690.99
Sep 28, 202613.6413.6813.3413.5013.50-1.46%7,8241.02
Sep 25, 202613.8614.2013.6213.7013.70+1.78%26,0673.59
Sep 24, 202613.4613.4813.3013.4613.46+1.20%4,1410.57
Sep 23, 202613.4013.7813.1613.3013.30+1.06%19,3822.77
Sep 22, 202613.3013.3013.1013.1613.16-1.05%5,1200.74
Sep 21, 202613.6013.6413.3013.3013.30-2.21%5,1550.75
Sep 18, 202613.5413.6413.4413.6013.60+0.74%2,9670.43
Sep 17, 202613.6613.7613.0413.5013.50-2.17%10,9531.61
Sep 16, 202613.8013.8813.6613.8013.80+0.58%1,7890.26
Sep 15, 202613.8213.8213.5213.7213.72-0.87%5,9940.88
Sep 14, 202614.0014.1813.8013.8413.84-1.14%7,8491.16
Sep 11, 202614.1814.2214.0014.0014.00-0.28%1,1110.16
Sep 10, 202614.1014.2214.0414.0414.04-0.43%1,1540.17
Sep 09, 202614.1614.2214.0614.1014.10+0.28%2,3720.34
Sep 08, 202614.2614.2814.0014.0614.06-2.23%7,0531.03
Sep 07, 202614.0414.6414.0014.3814.38+1.99%9,0981.34
Sep 04, 202614.0014.1013.8214.1014.10+0.14%11,0411.65
Sep 03, 202614.0814.2614.0814.0814.08-0.14%4,5700.68
Sep 02, 202614.0214.2414.0214.1014.10+0.14%3,0210.45
Sep 01, 202614.1614.1814.0214.0814.08-0.56%2,7470.41
Aug 31, 202614.0214.1614.0214.1614.16+0.85%5,3840.81
Aug 28, 202614.1614.1614.0014.0414.04+0.14%2,1290.31
Aug 27, 202614.1814.2614.0014.0214.02-1.13%16,5542.44
Aug 26, 202614.2414.2414.0214.1814.18-0.42%5,3490.78
Aug 25, 202614.0814.2614.0214.2414.24+1.14%4,1440.60
Aug 24, 202614.1814.2814.0214.0814.08-0.42%5,7800.84