Closing price on 12/20/2022
|
|
Open |
11.40 |
High |
11.40 |
Low |
11.40 |
Volume |
2,100 |
Split-adjusted Price |
11.40 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2,100
|
|
12/19/2022
|
-1.10 / -8.80%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
3,800
|
|
12/16/2022
|
-0.30 / -2.44%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.50
|
12.00
|
1,000
|
|
12/15/2022
|
+0.30 / +2.44%
|
12.30
|
12.60
|
11.10
|
12.60
|
12.30
|
12.60
|
6,000
|
|
12/14/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8,300
|
|
12/13/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
12/12/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12,700
|
|
12/9/2022
|
+1.40 / +12.73%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
12/8/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
12/7/2022
|
-1.10 / -9.09%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8,400
|
|
12/6/2022
|
-1.70 / -13.39%
|
13.00
|
13.00
|
11.00
|
11.00
|
12.10
|
11.00
|
3,900
|
|
12/5/2022
|
+1.40 / +11.57%
|
12.90
|
13.90
|
12.10
|
13.50
|
12.70
|
13.50
|
2,500
|
|
12/2/2022
|
+1.30 / +11.02%
|
12.00
|
13.10
|
12.00
|
13.10
|
12.10
|
13.10
|
4,400
|
|
12/1/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.80
|
12.00
|
10,000
|
|
11/30/2022
|
-0.50 / -4.00%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.00
|
12.00
|
20,500
|
|
11/29/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
11/28/2022
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3,500
|
|
11/25/2022
|
-0.70 / -5.51%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
12.00
|
3,800
|
|
11/24/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
11/23/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
11/22/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
12.60
|
1,600
|
|
11/21/2022
|
+1.00 / +8.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
11/18/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
11.60
|
2,200
|
|
11/17/2022
|
+1.50 / +14.71%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
1,600
|
|
11/16/2022
|
+1.20 / +12.50%
|
9.60
|
10.90
|
9.60
|
10.80
|
10.20
|
10.80
|
2,100
|
|
11/15/2022
|
-0.20 / -1.82%
|
9.70
|
10.80
|
9.40
|
10.80
|
9.60
|
10.80
|
10,400
|
|
11/14/2022
|
-1.90 / -14.84%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
22,700
|
|
11/11/2022
|
-2.00 / -13.42%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
700
|
|
11/10/2022
|
-0.10 / -0.71%
|
15.90
|
15.90
|
13.90
|
13.90
|
14.90
|
13.90
|
200
|
|
11/9/2022
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
|