Closing price on 10/9/2024
|
|
Open |
24.50 |
High |
24.80 |
Low |
24.30 |
Volume |
5,500 |
Split-adjusted Price |
24.70 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/13/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.90
|
26.20
|
26.20
|
26.20
|
9,400
|
|
9/12/2024
|
+1.70 / +6.91%
|
25.90
|
26.40
|
25.90
|
26.30
|
26.20
|
26.30
|
2,300
|
|
9/11/2024
|
-0.90 / -3.35%
|
27.10
|
27.10
|
23.50
|
26.00
|
24.60
|
26.00
|
52,600
|
|
9/10/2024
|
+1.60 / +6.32%
|
25.30
|
27.50
|
25.30
|
26.90
|
26.90
|
26.90
|
45,800
|
|
9/9/2024
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.30
|
25.30
|
7,400
|
|
9/6/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.20
|
25.50
|
28,200
|
|
9/5/2024
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.40
|
25.40
|
25.60
|
25.40
|
25,500
|
|
9/4/2024
|
-0.20 / -0.78%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.60
|
25.50
|
14,400
|
|
8/30/2024
|
-0.40 / -1.53%
|
24.20
|
26.20
|
24.20
|
25.80
|
25.70
|
25.80
|
14,600
|
|
8/29/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.20
|
26.10
|
4,300
|
|
8/28/2024
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.00
|
26.60
|
26.10
|
26.60
|
24,000
|
|
8/27/2024
|
-0.10 / -0.38%
|
26.30
|
26.70
|
26.20
|
26.30
|
26.40
|
26.30
|
11,300
|
|
|