Closing price on 5/24/2024
|
|
Open |
37.70 |
High |
37.70 |
Low |
33.00 |
Volume |
194,300 |
Split-adjusted Price |
33.50 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
-4.90 / -12.76%
|
37.70
|
37.70
|
33.00
|
33.50
|
34.70
|
33.50
|
194,300
|
|
5/23/2024
|
-0.70 / -1.83%
|
42.00
|
42.00
|
37.50
|
37.60
|
38.40
|
37.60
|
95,700
|
|
5/22/2024
|
+2.90 / +8.08%
|
36.60
|
40.00
|
36.60
|
38.80
|
38.30
|
38.80
|
187,100
|
|
5/21/2024
|
+4.10 / +12.85%
|
33.20
|
36.60
|
33.20
|
36.00
|
35.90
|
36.00
|
303,000
|
|
5/20/2024
|
+4.30 / +14.88%
|
30.00
|
33.20
|
29.80
|
33.20
|
31.90
|
33.20
|
194,300
|
|
5/17/2024
|
+1.80 / +6.67%
|
27.70
|
29.60
|
27.30
|
28.80
|
28.90
|
28.80
|
57,500
|
|
5/16/2024
|
+0.10 / +0.38%
|
27.00
|
27.30
|
26.70
|
26.70
|
27.00
|
26.70
|
11,500
|
|
5/15/2024
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.20
|
26.50
|
26.60
|
26.50
|
13,700
|
|
5/14/2024
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.50
|
26.60
|
700
|
|
5/13/2024
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.50
|
26.10
|
6,300
|
|
5/10/2024
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
26.50
|
9,300
|
|
5/9/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
2,400
|
|
5/8/2024
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.50
|
26.30
|
2,400
|
|
5/7/2024
|
0.00 / 0.00%
|
26.30
|
27.10
|
26.20
|
26.30
|
26.30
|
26.30
|
11,500
|
|
5/6/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.20
|
26.30
|
26.30
|
26.30
|
7,700
|
|
5/3/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
300
|
|
5/2/2024
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.30
|
26.10
|
6,600
|
|
4/26/2024
|
+0.50 / +1.92%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.70
|
26.60
|
300
|
|
4/25/2024
|
-0.60 / -2.21%
|
27.00
|
27.00
|
23.50
|
26.50
|
26.10
|
26.50
|
1,700
|
|
4/24/2024
|
+0.10 / +0.37%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.10
|
27.40
|
300
|
|
4/23/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.10
|
27.10
|
27.30
|
27.10
|
2,000
|
|
4/19/2024
|
+0.10 / +0.36%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.10
|
28.00
|
1,200
|
|
4/17/2024
|
+0.80 / +3.05%
|
26.50
|
28.00
|
26.50
|
27.00
|
27.90
|
27.00
|
5,700
|
|
4/16/2024
|
-2.30 / -8.30%
|
26.50
|
26.50
|
25.40
|
25.40
|
26.20
|
25.40
|
6,200
|
|
4/15/2024
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.70
|
27.00
|
8,400
|
|
4/12/2024
|
+1.00 / +3.70%
|
27.00
|
28.80
|
27.00
|
28.00
|
27.90
|
28.00
|
1,800
|
|
4/11/2024
|
-0.50 / -1.82%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
27.00
|
2,600
|
|
4/10/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
0
|
|
4/9/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
100
|
|
|