Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Wednesday, August 5, 2026 5:17:28 AM - Markets open
VN-INDEX 1,777.23 +14.39/+0.82%
HNX-INDEX 286.41 +7.13/+2.55%
UPCOM-INDEX 127.20 +0.53/+0.42%
Masan MeatLife Corporation (MML : UPCOM)
Consumer Goods : Food Products
28.50 -0.10/-0.35%
3:10:01 PM
Closing price on 7/20/2026
27.20 -0.90/-3.20%
Open 28.00
High 28.00
Low 27.20
Volume 6,800
Split-adjusted Price 27.20

Create Alert at: 27 29 30 ...
MML Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/20/2026 -0.90 / -3.20% 28.00 28.00 27.20 27.20 27.50 27.20 6,800
7/17/2026 -0.60 / -2.13% 28.40 28.60 24.20 27.60 28.10 27.60 34,600
7/16/2026 -0.30 / -1.05% 28.70 28.70 27.70 28.40 28.20 28.40 24,300
7/15/2026 +0.10 / +0.35% 28.80 28.80 28.50 28.60 28.70 28.60 7,600
7/14/2026 +0.80 / +2.85% 28.20 28.90 28.20 28.90 28.50 28.90 12,600
7/13/2026 -0.50 / -1.75% 28.30 28.50 28.00 28.00 28.10 28.00 16,300
7/10/2026 -0.10 / -0.35% 28.50 28.70 28.10 28.50 28.50 28.50 11,000
7/9/2026 -0.20 / -0.69% 28.90 28.90 28.40 28.70 28.60 28.70 17,800
7/8/2026 -0.20 / -0.69% 29.10 29.10 28.70 28.90 28.90 28.90 32,800
7/7/2026 0.00 / 0.00% 29.20 29.20 29.00 29.20 29.10 29.20 7,600
7/6/2026 -0.40 / -1.35% 29.80 29.90 28.00 29.20 29.20 29.20 23,500
7/3/2026 -0.40 / -1.34% 29.10 30.00 29.10 29.50 29.60 29.50 9,600
7/2/2026 0.00 / 0.00% 30.00 30.00 29.80 29.80 29.90 29.80 8,500
7/1/2026 +0.50 / +1.69% 29.80 30.10 29.60 30.00 29.80 30.00 16,900
6/30/2026 -0.10 / -0.34% 29.80 29.80 29.00 29.60 29.50 29.60 13,500
6/29/2026 +0.40 / +1.37% 29.40 29.80 29.40 29.70 29.70 29.70 24,600
6/26/2026 -0.60 / -2.01% 29.80 29.80 29.20 29.20 29.34 29.20 22,700
6/25/2026 +0.20 / +0.68% 29.90 30.00 29.70 29.70 29.80 29.70 4,000
6/24/2026 -0.20 / -0.67% 29.80 29.90 29.50 29.60 29.50 29.60 9,000
6/23/2026 -0.10 / -0.34% 29.80 30.00 29.60 29.70 29.83 29.70 15,900
6/22/2026 -0.20 / -0.67% 30.00 30.00 29.50 29.70 29.80 29.70 8,600
6/19/2026 -0.10 / -0.33% 30.00 30.00 29.80 29.90 29.90 29.90 19,900
6/18/2026 +0.30 / +1.01% 30.30 30.40 29.90 30.00 30.00 30.00 34,600
6/17/2026 -0.50 / -1.66% 30.00 30.00 29.50 29.70 29.70 29.70 27,000
6/16/2026 +0.20 / +0.67% 30.50 30.90 30.00 30.10 30.20 30.10 9,700
6/15/2026 +0.10 / +0.34% 29.90 30.20 29.70 29.80 29.90 29.80 18,500
6/12/2026 -0.10 / -0.34% 29.70 30.00 29.60 29.60 29.70 29.60 8,500
6/11/2026 -0.10 / -0.33% 29.90 30.00 29.50 29.80 29.70 29.80 7,200
6/10/2026 +0.10 / +0.33% 30.00 30.10 29.70 30.00 29.90 30.00 11,200
6/9/2026 0.00 / 0.00% 30.30 30.30 29.80 29.80 29.90 29.80 16,400
MML News
11/05 Meat producers forecast to see more positive results
01/12 MML: Change in personnel
04/11 MML: 06/11/2020, first trading date of additional registration share on UPCoM
02/11 MML: Admission of additional trading registration shares (MML) on UPCoM
30/10 MML: Financial Statement Quarter 3/2020 (holding company)
Related Companies
Volume Price Change
AAN  120,900 15.30 0.66%
AFX  290,100 10.80 0.47%
AGM  0 1.80 0.00%
AGX  100 151.00 14.39%
AIG  49,500 46.90 2.18%
ANT  431,800 21.90 3.06%
APF  11,400 45.80 -0.43%
ATA  0 0.40 0.00%
ATS  0 24.70 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,777.23 +14.39/+0.82%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.