Closing price on 11/28/2024
|
|
Open |
23.90 |
High |
24.00 |
Low |
23.30 |
Volume |
21,400 |
Split-adjusted Price |
23.30 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2024
|
-0.30 / -1.27%
|
23.90
|
24.00
|
23.30
|
23.30
|
23.50
|
23.30
|
21,400
|
|
11/27/2024
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.40
|
23.50
|
23.60
|
23.50
|
17,100
|
|
11/26/2024
|
-0.40 / -1.68%
|
23.60
|
23.90
|
23.40
|
23.40
|
23.60
|
23.40
|
46,000
|
|
11/25/2024
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.80
|
23.80
|
24,700
|
|
11/22/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.70
|
23.70
|
11,300
|
|
11/21/2024
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.60
|
23.70
|
23.70
|
23.70
|
4,500
|
|
11/20/2024
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
24.00
|
23.70
|
24.00
|
13,600
|
|
11/19/2024
|
+0.10 / +0.42%
|
24.60
|
24.60
|
23.70
|
24.00
|
24.00
|
24.00
|
5,000
|
|
11/18/2024
|
-1.20 / -4.92%
|
24.50
|
24.50
|
23.20
|
23.20
|
23.90
|
23.20
|
27,300
|
|
11/15/2024
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.40
|
24.40
|
7,500
|
|
11/14/2024
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.50
|
24.70
|
24.60
|
24.70
|
13,900
|
|
11/13/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.60
|
25.00
|
15,900
|
|
11/12/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
25.00
|
24.90
|
6,200
|
|
11/11/2024
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.00
|
24.90
|
25.00
|
10,400
|
|
11/8/2024
|
-0.20 / -0.79%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.00
|
25.20
|
27,200
|
|
11/7/2024
|
+0.30 / +1.19%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.40
|
25.50
|
3,500
|
|
11/6/2024
|
-0.10 / -0.40%
|
25.20
|
25.60
|
25.00
|
25.20
|
25.20
|
25.20
|
13,600
|
|
11/5/2024
|
+0.10 / +0.40%
|
25.40
|
25.80
|
24.90
|
25.10
|
25.30
|
25.10
|
11,800
|
|
11/4/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
24.70
|
25.40
|
25.00
|
25.40
|
6,800
|
|
11/1/2024
|
+0.60 / +2.39%
|
25.30
|
25.70
|
25.10
|
25.70
|
25.30
|
25.70
|
1,600
|
|
10/31/2024
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.00
|
25.70
|
25.10
|
25.70
|
14,100
|
|
10/30/2024
|
-0.50 / -1.91%
|
27.90
|
27.90
|
25.70
|
25.70
|
25.80
|
25.70
|
8,700
|
|
10/29/2024
|
-1.00 / -3.76%
|
26.70
|
26.90
|
25.30
|
25.60
|
26.20
|
25.60
|
11,800
|
|
10/28/2024
|
+0.80 / +3.09%
|
26.30
|
27.00
|
26.00
|
26.70
|
26.60
|
26.70
|
45,100
|
|
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
|
|
|