Closing price on 4/1/2024
|
|
Open |
11.00 |
High |
11.10 |
Low |
11.00 |
Volume |
5,700 |
Split-adjusted Price |
11.00 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
5,700
|
|
3/29/2024
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
6,500
|
|
3/28/2024
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3,000
|
|
3/27/2024
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.00
|
11.20
|
2,200
|
|
3/26/2024
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.00
|
11.10
|
400
|
|
3/25/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
11.00
|
15,300
|
|
3/22/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,600
|
|
3/21/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
3/20/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
3/19/2024
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
400
|
|
3/18/2024
|
+0.10 / +0.90%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.90
|
11.20
|
200
|
|
3/15/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
1,100
|
|
3/14/2024
|
+0.20 / +1.85%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.10
|
11.00
|
5,900
|
|
3/13/2024
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
1,500
|
|
3/12/2024
|
-1.00 / -8.55%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,800
|
|
3/11/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
3/8/2024
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
400
|
|
3/7/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/6/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/5/2024
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.30
|
11.50
|
600
|
|
3/4/2024
|
-0.30 / -2.63%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.20
|
11.10
|
2,700
|
|
3/1/2024
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.40
|
10.80
|
3,300
|
|
2/29/2024
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.70
|
11.00
|
800
|
|
2/28/2024
|
0.00 / 0.00%
|
10.40
|
11.80
|
10.40
|
11.00
|
10.70
|
11.00
|
5,300
|
|
2/27/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
2/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
2/23/2024
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
2/22/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
36,000
|
|
2/21/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|