MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLCI — Mount Logan Capital Inc. Common Stock
NasdaqMount Logan Capital Inc. Common Stock
$3.18
-0.15(-4.50%)
- O
- 3.28
- H
- 3.28
- L
- 3.18
- V
- 20.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.18
Period Return-17.83%
Period High$8.74
Period Low$2.56
Avg Daily Volume47.8K
Total Trading Days365
MLCI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.28 | $3.28 | $3.18 | $3.18 | $-0.15 | -4.50% | 20,770 | $3.25 | $3.18 $3.28 |
| Oct 5, 2026 | $3.36 | $3.37 | $3.29 | $3.33 | $-0.07 | -2.06% | 17,829 | $3.32 | $3.29 $3.37 |
| Oct 2, 2026 | $3.32 | $3.44 | $3.31 | $3.40 | +$0.02 | +0.59% | 4,482 | $3.39 | $3.31 $3.44 |
| Oct 1, 2026 | $3.35 | $3.42 | $3.29 | $3.38 | $-0.03 | -0.88% | 5,833 | $3.33 | $3.29 $3.42 |
| Sep 30, 2026 | $3.42 | $3.54 | $3.34 | $3.41 | +$0.03 | +0.89% | 3,597 | $3.42 | $3.34 $3.54 |
| Sep 29, 2026 | $3.56 | $3.59 | $3.21 | $3.38 | $-0.18 | -5.06% | 33,269 | $3.41 | $3.21 $3.59 |
| Sep 28, 2026 | $3.45 | $3.58 | $3.44 | $3.56 | +$0.07 | +2.01% | 15,101 | $3.49 | $3.44 $3.58 |
| Sep 25, 2026 | $3.33 | $3.49 | $3.30 | $3.49 | +$0.12 | +3.56% | 14,469 | $3.35 | $3.30 $3.49 |
| Sep 24, 2026 | $3.20 | $3.37 | $3.20 | $3.37 | +$0.04 | +1.20% | 16,773 | $3.30 | $3.20 $3.37 |
| Sep 23, 2026 | $3.27 | $3.33 | $3.16 | $3.33 | +$0.07 | +1.99% | 5,967 | $3.24 | $3.16 $3.33 |
| Sep 22, 2026 | $3.15 | $3.35 | $3.15 | $3.27 | +$0.12 | +3.65% | 27,311 | $3.25 | $3.15 $3.35 |
| Sep 21, 2026 | $3.21 | $3.21 | $3.15 | $3.15 | +$0.00 | +0.00% | 8,934 | $3.17 | $3.15 $3.21 |
| Sep 18, 2026 | $3.20 | $3.29 | $3.15 | $3.15 | $-0.05 | -1.56% | 96,601 | $3.18 | $3.15 $3.29 |
| Sep 17, 2026 | $3.22 | $3.28 | $3.20 | $3.20 | +$0.00 | +0.00% | 15,291 | $3.22 | $3.20 $3.28 |
| Sep 16, 2026 | $3.21 | $3.26 | $3.20 | $3.20 | $-0.04 | -1.23% | 7,899 | $3.22 | $3.20 $3.26 |
| Sep 15, 2026 | $3.23 | $3.26 | $3.21 | $3.24 | $-0.03 | -0.92% | 12,733 | $3.24 | $3.21 $3.26 |
| Sep 14, 2026 | $3.24 | $3.28 | $3.20 | $3.27 | +$0.07 | +2.19% | 62,982 | $3.25 | $3.20 $3.28 |
| Sep 11, 2026 | $3.22 | $3.25 | $3.20 | $3.20 | $-0.02 | -0.47% | 26,364 | $3.23 | $3.20 $3.25 |
| Sep 10, 2026 | $3.20 | $3.23 | $3.20 | $3.22 | +$0.01 | +0.16% | 14,920 | $3.22 | $3.20 $3.23 |
| Sep 9, 2026 | $3.20 | $3.22 | $3.18 | $3.21 | $-0.01 | -0.31% | 5,327 | $3.19 | $3.18 $3.22 |
| Sep 8, 2026 | $3.16 | $3.25 | $3.12 | $3.22 | +$0.02 | +0.62% | 11,348 | $3.15 | $3.12 $3.25 |
| Sep 4, 2026 | $3.21 | $3.23 | $3.20 | $3.20 | $-0.05 | -1.54% | 3,197 | $3.21 | $3.20 $3.23 |
| Sep 3, 2026 | $3.27 | $3.29 | $3.15 | $3.25 | +$0.01 | +0.31% | 6,518 | $3.25 | $3.15 $3.29 |
| Sep 2, 2026 | $3.26 | $3.30 | $3.21 | $3.24 | $-0.05 | -1.52% | 14,520 | $3.26 | $3.21 $3.30 |
| Sep 1, 2026 | $3.20 | $3.29 | $3.18 | $3.29 | +$0.08 | +2.49% | 1,483 | $3.24 | $3.18 $3.29 |
| Aug 31, 2026 | $3.18 | $3.26 | $3.11 | $3.21 | +$0.02 | +0.63% | 6,565 | $3.21 | $3.11 $3.26 |
| Aug 28, 2026 | $3.11 | $3.25 | $3.11 | $3.19 | $-0.01 | -0.31% | 12,781 | $3.21 | $3.11 $3.25 |
| Aug 27, 2026 | $3.25 | $3.29 | $3.15 | $3.20 | $-0.05 | -1.54% | 13,366 | $3.19 | $3.15 $3.29 |
| Aug 26, 2026 | $3.14 | $3.28 | $3.10 | $3.25 | $-0.02 | -0.61% | 3,302 | $3.20 | $3.10 $3.28 |
| Aug 25, 2026 | $3.18 | $3.30 | $3.04 | $3.27 | +$0.15 | +4.81% | 42,202 | $3.21 | $3.04 $3.30 |