Skip to main content
Mike Lindell Media, Corp. (MLMC)
OTCMKTS · Delayed Price · Currency is USD
1.300
+0.080 (6.56%)
At close: Mar 6, 2026

Mike Lindell Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.251.321.251.301.306.56%1,963
Mar 5, 20261.151.221.101.221.2210.91%835
Mar 4, 20261.051.181.051.101.10-6.86%1,568
Mar 3, 20261.181.181.181.181.1812.48%261
Mar 2, 20261.051.281.051.051.05-7,503
Feb 27, 20261.051.051.051.051.05-603
Feb 26, 20261.101.131.051.051.05-22.22%14,983
Feb 25, 20261.471.471.171.351.3531.07%2,942
Feb 24, 20261.211.211.031.031.03-17.60%490
Feb 23, 20261.201.271.201.251.25-16.67%3,325
Feb 20, 20261.501.501.501.501.506.91%368
Feb 19, 20261.381.501.261.401.40-6.47%804
Feb 18, 20261.401.501.371.501.5015.38%3,075
Feb 17, 20261.131.301.121.301.30-0.99%7,084
Feb 13, 20261.401.401.201.311.312.98%3,504
Feb 12, 20261.351.371.281.281.28-5.56%702
Feb 11, 20261.361.481.351.351.35-8.23%6,032
Feb 10, 20261.361.471.361.471.47-1.28%347
Feb 9, 20261.391.491.391.491.492.05%327
Feb 6, 20261.461.461.451.461.464.29%735
Feb 5, 20261.391.451.391.401.40-1.41%28,113
Feb 4, 20261.351.421.351.421.42-5.33%435
Feb 3, 20261.461.501.351.501.509.97%646
Feb 2, 20261.411.501.001.361.36-10.26%9,801
Jan 30, 20261.531.531.381.521.528.57%2,904
Jan 28, 20261.451.451.401.401.40-3.45%667
Jan 27, 20261.451.501.451.451.45-6.57%3,260
Jan 26, 20261.601.601.481.551.5510.86%1,111
Jan 23, 20261.401.401.401.401.40-6.67%350
Jan 22, 20261.581.581.501.501.50-2.60%3,668
Jan 21, 20261.441.601.441.541.543.36%7,692
Jan 20, 20261.591.601.411.491.49-4.49%9,124
Jan 16, 20261.521.591.491.561.56-1.27%2,970
Jan 15, 20261.581.581.581.581.587.48%168
Jan 14, 20261.511.511.401.471.47-4.42%2,742
Jan 13, 20261.621.621.451.541.546.07%6,177
Jan 12, 20261.601.601.431.451.45-10.49%23,380
Jan 9, 20261.501.631.471.621.62-1.22%4,559
Jan 8, 20261.601.651.541.641.6411.56%2,448
Jan 7, 20261.601.601.471.471.47-783
Jan 6, 20261.401.641.401.471.47-2.00%3,599
Jan 5, 20261.401.621.401.501.50-38,390
Jan 2, 20261.601.601.501.501.50-10.71%6,196
Dec 30, 20251.551.731.551.681.689.23%5,130
Dec 29, 20251.541.551.521.541.54-3.15%2,449
Dec 26, 20251.551.671.551.591.59-0.75%2,351
Dec 24, 20251.661.661.571.601.60-3.61%3,545
Dec 23, 20251.651.761.551.661.661.03%8,099
Dec 22, 20251.651.651.641.641.64-2.20%1,450
Dec 19, 20251.751.751.541.681.68-2,695
Dec 18, 20251.711.751.641.681.68-4.55%2,688
Dec 17, 20251.761.761.541.761.760.57%922
Dec 16, 20251.711.751.711.751.753.86%927
Dec 15, 20251.751.751.511.691.69-4.26%11,407
Dec 12, 20251.751.761.751.761.760.28%20,939
Dec 11, 20251.661.761.661.761.764.46%967
Dec 10, 20251.601.711.601.681.689.30%4,070
Dec 9, 20251.671.721.541.541.54-7.30%12,160
Dec 8, 20251.691.691.521.661.66-1.89%2,781
Dec 5, 20251.581.691.501.691.692.24%2,105
Dec 4, 20251.581.681.581.651.654.69%2,028
Dec 3, 20251.521.581.511.581.58-7.55%2,243
Dec 2, 20251.501.711.501.711.7113.87%3,294
Dec 1, 20251.751.751.471.501.50-0.66%10,864
Nov 28, 20251.561.561.511.511.51-471
Nov 26, 20251.571.571.511.511.51-2.64%255
Nov 25, 20251.751.751.501.551.55-11.37%5,046
Nov 24, 20251.651.751.501.751.7519.05%4,551
Nov 21, 20251.751.751.471.471.47-3.29%3,488
Nov 20, 20251.601.601.521.521.52-13.14%2,366
Nov 19, 20251.501.751.501.751.752.46%3,732
Nov 18, 20251.691.751.691.711.718.79%981
Nov 17, 20251.771.771.571.571.57-1.88%1,217
Nov 14, 20251.621.851.471.601.608.84%18,897
Nov 13, 20251.471.471.471.471.47-13.53%183
Nov 12, 20251.721.721.701.701.70-1.56%923
Nov 10, 20251.781.781.731.731.732.80%663
Nov 7, 20251.531.681.501.681.68-2.33%3,243
Nov 6, 20251.761.781.681.721.724.24%2,777
Nov 5, 20251.691.691.651.651.65-955
Nov 4, 20251.701.721.651.651.65-2,347
Nov 3, 20251.651.761.651.651.65-4,087
Oct 31, 20251.721.721.651.651.651.48%1,494
Oct 30, 20251.651.731.631.631.631.62%1,628
Oct 29, 20251.761.761.601.601.60-3.03%1,350
Oct 28, 20251.761.761.651.651.65-3,573
Oct 27, 20251.721.721.651.651.65-4.07%2,829
Oct 24, 20251.491.761.491.721.7214.67%3,599
Oct 23, 20251.761.761.501.501.50-3.23%16,128
Oct 21, 20251.691.691.551.551.55-13.89%1,270
Oct 20, 20251.551.801.551.801.806.51%5,845
Oct 17, 20251.651.701.531.691.693.68%2,717
Oct 16, 20251.681.701.631.631.63-3.26%2,186
Oct 15, 20251.651.701.651.691.694.66%577
Oct 14, 20251.691.691.561.611.61-9.55%1,288
Oct 13, 20251.781.781.571.781.78-704
Oct 10, 20251.741.781.741.781.7812.73%990
Oct 9, 20251.601.631.511.581.58-0.69%2,477
Oct 8, 20251.501.771.501.591.59-10.17%4,840
Oct 7, 20251.751.801.491.771.774.06%1,365