Closing price on 10/25/2024
|
|
Open |
25.30 |
High |
27.00 |
Low |
25.30 |
Volume |
15,100 |
Split-adjusted Price |
26.00 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
+0.90 / +3.59%
|
25.30
|
27.00
|
25.30
|
26.00
|
25.90
|
26.00
|
15,100
|
|
10/24/2024
|
+0.70 / +2.85%
|
24.70
|
25.30
|
24.70
|
25.30
|
25.10
|
25.30
|
13,500
|
|
10/23/2024
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.60
|
25.00
|
14,500
|
|
10/22/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.00
|
25.00
|
5,300
|
|
10/21/2024
|
+0.30 / +1.21%
|
24.80
|
25.20
|
24.80
|
25.00
|
25.00
|
25.00
|
11,400
|
|
10/18/2024
|
-0.10 / -0.41%
|
24.50
|
25.00
|
24.20
|
24.50
|
24.70
|
24.50
|
7,600
|
|
10/17/2024
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.40
|
25.10
|
24.60
|
25.10
|
8,400
|
|
10/16/2024
|
-0.40 / -1.58%
|
25.40
|
25.40
|
24.90
|
24.90
|
25.10
|
24.90
|
9,100
|
|
10/15/2024
|
+0.40 / +1.60%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.30
|
25.40
|
6,100
|
|
10/14/2024
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.80
|
24.80
|
25.00
|
24.80
|
5,600
|
|
10/11/2024
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.10
|
25.20
|
25.10
|
6,000
|
|
10/10/2024
|
+0.40 / +1.63%
|
24.70
|
25.00
|
24.70
|
24.90
|
24.90
|
24.90
|
13,900
|
|
10/9/2024
|
+0.60 / +2.49%
|
24.50
|
24.80
|
24.30
|
24.70
|
24.50
|
24.70
|
5,500
|
|
10/8/2024
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.10
|
24.50
|
31,500
|
|
10/7/2024
|
-0.30 / -1.19%
|
25.00
|
25.60
|
24.10
|
24.90
|
24.70
|
24.90
|
33,500
|
|
10/4/2024
|
-0.60 / -2.35%
|
25.20
|
25.60
|
24.90
|
24.90
|
25.20
|
24.90
|
10,000
|
|
10/3/2024
|
-0.20 / -0.79%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.50
|
25.20
|
12,800
|
|
10/2/2024
|
-0.30 / -1.16%
|
25.60
|
26.00
|
25.20
|
25.50
|
25.40
|
25.50
|
25,900
|
|
10/1/2024
|
+0.20 / +0.78%
|
25.30
|
26.30
|
24.10
|
25.80
|
25.80
|
25.80
|
7,100
|
|
9/30/2024
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.60
|
25.60
|
18,400
|
|
9/27/2024
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.70
|
25.60
|
33,000
|
|
9/26/2024
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.90
|
25.90
|
26.10
|
25.90
|
7,900
|
|
9/25/2024
|
+0.60 / +2.32%
|
26.00
|
26.50
|
25.90
|
26.50
|
26.00
|
26.50
|
6,600
|
|
9/24/2024
|
+0.40 / +1.56%
|
25.70
|
26.00
|
25.70
|
26.00
|
25.90
|
26.00
|
2,700
|
|
9/23/2024
|
-0.20 / -0.78%
|
27.30
|
27.30
|
25.40
|
25.60
|
25.60
|
25.60
|
17,700
|
|
9/20/2024
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.40
|
25.70
|
25.80
|
25.70
|
21,900
|
|
9/19/2024
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.40
|
25.70
|
25.70
|
25.70
|
22,200
|
|
9/18/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.40
|
25.70
|
25.60
|
25.70
|
19,000
|
|
9/17/2024
|
-0.50 / -1.89%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.70
|
25.90
|
9,000
|
|
9/16/2024
|
-0.40 / -1.53%
|
26.30
|
26.50
|
25.80
|
25.80
|
26.40
|
25.80
|
11,800
|
|
|