Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
5.37
+0.37 (7.30%)
At close: Mar 9, 2026, 4:00 PM EDT
5.32
-0.04 (-0.84%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.52 | 4.98 | 5.32 | 5.32 | 6.40% | 97,650 |
| Mar 6, 2026 | 5.05 | 5.10 | 4.86 | 5.00 | 5.00 | -1.57% | 57,306 |
| Mar 5, 2026 | 5.16 | 5.31 | 5.07 | 5.08 | 5.08 | -1.17% | 40,760 |
| Mar 4, 2026 | 5.06 | 5.21 | 5.02 | 5.14 | 5.14 | 1.38% | 36,621 |
| Mar 3, 2026 | 5.18 | 5.18 | 5.01 | 5.07 | 5.07 | -1.55% | 21,768 |
| Mar 2, 2026 | 5.00 | 5.21 | 4.86 | 5.15 | 5.15 | 1.98% | 35,201 |
| Feb 27, 2026 | 5.28 | 5.28 | 4.87 | 5.05 | 5.05 | -3.26% | 66,765 |
| Feb 26, 2026 | 5.59 | 5.59 | 5.17 | 5.22 | 5.22 | -6.95% | 62,802 |
| Feb 25, 2026 | 5.28 | 5.75 | 5.17 | 5.61 | 5.61 | 5.85% | 102,464 |
| Feb 24, 2026 | 5.12 | 5.35 | 5.06 | 5.30 | 5.30 | 2.91% | 27,396 |
| Feb 23, 2026 | 5.39 | 5.39 | 4.92 | 5.15 | 5.15 | -0.39% | 124,017 |
| Feb 20, 2026 | 5.36 | 5.37 | 5.04 | 5.17 | 5.17 | -4.44% | 85,860 |
| Feb 19, 2026 | 5.69 | 5.69 | 5.39 | 5.41 | 5.41 | -6.08% | 34,680 |
| Feb 18, 2026 | 5.61 | 5.77 | 5.53 | 5.76 | 5.76 | 1.95% | 122,615 |
| Feb 17, 2026 | 5.99 | 5.99 | 5.56 | 5.65 | 5.65 | -6.15% | 100,132 |
| Feb 13, 2026 | 5.97 | 6.09 | 5.63 | 6.02 | 6.02 | 2.21% | 100,646 |
| Feb 12, 2026 | 6.06 | 6.10 | 5.78 | 5.89 | 5.89 | -4.23% | 131,110 |
| Feb 11, 2026 | 6.25 | 6.25 | 6.04 | 6.15 | 6.15 | -2.23% | 93,720 |
| Feb 10, 2026 | 6.16 | 6.53 | 6.07 | 6.29 | 6.29 | 0.80% | 95,828 |
| Feb 9, 2026 | 6.75 | 6.84 | 6.00 | 6.24 | 6.24 | -9.04% | 186,928 |
| Feb 6, 2026 | 6.94 | 7.06 | 6.79 | 6.86 | 6.86 | -1.01% | 59,558 |
| Feb 5, 2026 | 7.72 | 7.74 | 6.86 | 6.93 | 6.93 | -9.29% | 93,488 |
| Feb 4, 2026 | 8.03 | 8.03 | 7.23 | 7.64 | 7.64 | -4.38% | 109,933 |
| Feb 3, 2026 | 8.22 | 8.24 | 7.91 | 7.99 | 7.99 | -3.62% | 42,899 |
| Feb 2, 2026 | 8.12 | 8.31 | 8.12 | 8.29 | 8.29 | 1.10% | 92,704 |
| Jan 30, 2026 | 8.07 | 8.20 | 8.06 | 8.20 | 8.20 | 0.86% | 25,903 |
| Jan 29, 2026 | 8.09 | 8.14 | 7.99 | 8.13 | 8.13 | 0.49% | 56,726 |
| Jan 28, 2026 | 8.10 | 8.19 | 8.00 | 8.09 | 8.09 | 0.12% | 114,583 |
| Jan 27, 2026 | 8.15 | 8.15 | 8.00 | 8.08 | 8.08 | -0.62% | 56,283 |
| Jan 26, 2026 | 8.18 | 8.20 | 8.01 | 8.13 | 8.13 | - | 55,875 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.06 | 8.13 | 8.13 | -2.40% | 62,230 |
| Jan 22, 2026 | 8.24 | 8.34 | 8.03 | 8.33 | 8.33 | 1.09% | 138,372 |
| Jan 21, 2026 | 8.33 | 8.34 | 8.15 | 8.24 | 8.24 | -0.96% | 99,293 |
| Jan 20, 2026 | 8.45 | 8.56 | 8.26 | 8.32 | 8.32 | -1.19% | 84,996 |
| Jan 16, 2026 | 8.48 | 8.56 | 8.41 | 8.42 | 8.42 | -1.41% | 43,620 |
| Jan 15, 2026 | 8.44 | 8.58 | 8.40 | 8.54 | 8.54 | 0.95% | 116,019 |
| Jan 14, 2026 | 8.30 | 8.55 | 8.30 | 8.46 | 8.46 | 1.56% | 168,693 |
| Jan 13, 2026 | 8.32 | 8.38 | 8.26 | 8.33 | 8.33 | 1.22% | 51,108 |
| Jan 12, 2026 | 8.34 | 8.38 | 8.21 | 8.23 | 8.23 | -1.08% | 69,754 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.30 | 8.32 | 8.32 | -0.48% | 60,530 |
| Jan 8, 2026 | 8.35 | 8.45 | 8.20 | 8.36 | 8.36 | 0.36% | 116,114 |
| Jan 7, 2026 | 8.40 | 8.44 | 8.28 | 8.33 | 8.33 | 0.36% | 344,692 |
| Jan 6, 2026 | 8.36 | 8.44 | 8.28 | 8.30 | 8.30 | 0.30% | 247,242 |
| Jan 5, 2026 | 8.45 | 8.60 | 8.25 | 8.28 | 8.28 | 0.67% | 371,285 |
| Jan 2, 2026 | 8.15 | 8.28 | 8.14 | 8.22 | 8.22 | -0.36% | 16,476 |
| Dec 31, 2025 | 8.18 | 8.25 | 8.02 | 8.25 | 8.25 | 0.36% | 45,681 |
| Dec 30, 2025 | 8.18 | 8.28 | 8.03 | 8.22 | 8.22 | - | 63,842 |
| Dec 29, 2025 | 8.54 | 8.54 | 8.13 | 8.22 | 8.22 | -0.48% | 65,359 |
| Dec 26, 2025 | 8.20 | 8.27 | 8.19 | 8.26 | 8.26 | 0.24% | 8,969 |
| Dec 24, 2025 | 8.18 | 8.26 | 8.11 | 8.24 | 8.24 | 0.61% | 52,743 |
| Dec 23, 2025 | 8.21 | 8.28 | 8.10 | 8.19 | 8.19 | -0.24% | 17,813 |
| Dec 22, 2025 | 8.35 | 8.45 | 8.15 | 8.21 | 8.21 | -2.84% | 151,410 |
| Dec 19, 2025 | 8.38 | 8.51 | 8.12 | 8.45 | 8.45 | -2.20% | 239,784 |
| Dec 18, 2025 | 8.38 | 8.68 | 8.26 | 8.64 | 8.64 | 2.86% | 225,123 |
| Dec 17, 2025 | 8.42 | 8.49 | 8.16 | 8.40 | 8.40 | -1.18% | 264,257 |
| Dec 16, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.50 | 1.67% | 332,496 |
| Dec 15, 2025 | 8.24 | 8.36 | 8.01 | 8.36 | 8.36 | 1.70% | 215,287 |
| Dec 12, 2025 | 8.35 | 8.35 | 7.87 | 8.22 | 8.22 | -1.44% | 140,407 |
| Dec 11, 2025 | 8.30 | 8.49 | 8.22 | 8.34 | 8.34 | 8.31% | 191,183 |
| Dec 10, 2025 | 7.39 | 7.75 | 7.39 | 7.70 | 7.70 | 3.63% | 20,942 |
| Dec 9, 2025 | 7.33 | 7.48 | 7.17 | 7.43 | 7.43 | 3.34% | 39,619 |
| Dec 8, 2025 | 7.15 | 7.37 | 7.00 | 7.19 | 7.19 | -0.42% | 84,926 |
| Dec 5, 2025 | 7.95 | 7.95 | 6.97 | 7.22 | 7.22 | -9.41% | 157,436 |
| Dec 4, 2025 | 7.46 | 7.99 | 7.40 | 7.97 | 7.97 | 7.70% | 65,676 |
| Dec 3, 2025 | 7.46 | 7.70 | 7.39 | 7.40 | 7.40 | -1.07% | 55,338 |
| Dec 2, 2025 | 7.36 | 7.65 | 7.36 | 7.48 | 7.48 | 1.63% | 74,383 |
| Dec 1, 2025 | 7.80 | 7.90 | 7.36 | 7.36 | 7.36 | -5.28% | 78,529 |
| Nov 28, 2025 | 7.79 | 8.00 | 7.75 | 7.77 | 7.77 | -0.89% | 26,780 |
| Nov 26, 2025 | 7.62 | 7.95 | 7.57 | 7.84 | 7.84 | 0.77% | 37,036 |
| Nov 25, 2025 | 7.53 | 7.78 | 7.45 | 7.78 | 7.78 | 1.97% | 18,903 |
| Nov 24, 2025 | 7.50 | 7.72 | 7.45 | 7.63 | 7.60 | 2.42% | 20,752 |
| Nov 21, 2025 | 7.46 | 7.74 | 7.45 | 7.45 | 7.42 | -2.74% | 23,263 |
| Nov 20, 2025 | 7.79 | 7.79 | 7.57 | 7.66 | 7.63 | 0.59% | 18,079 |
| Nov 19, 2025 | 7.50 | 7.77 | 7.46 | 7.62 | 7.58 | -0.20% | 5,319 |
| Nov 18, 2025 | 7.60 | 7.75 | 7.37 | 7.63 | 7.60 | -0.72% | 16,356 |
| Nov 17, 2025 | 7.70 | 7.70 | 7.52 | 7.69 | 7.65 | -0.19% | 23,945 |
| Nov 14, 2025 | 7.68 | 7.92 | 7.68 | 7.70 | 7.67 | -2.16% | 26,143 |
| Nov 13, 2025 | 7.74 | 7.92 | 7.74 | 7.87 | 7.84 | -0.76% | 65,298 |
| Nov 12, 2025 | 7.57 | 7.93 | 7.51 | 7.93 | 7.90 | 1.80% | 95,788 |
| Nov 11, 2025 | 7.62 | 7.79 | 7.50 | 7.79 | 7.76 | 4.70% | 41,289 |
| Nov 10, 2025 | 7.69 | 7.94 | 7.44 | 7.44 | 7.41 | -4.49% | 44,240 |
| Nov 7, 2025 | 7.67 | 7.93 | 7.59 | 7.79 | 7.76 | -1.27% | 12,802 |
| Nov 6, 2025 | 7.71 | 7.99 | 7.58 | 7.89 | 7.86 | 1.28% | 39,733 |
| Nov 5, 2025 | 7.66 | 7.89 | 7.60 | 7.79 | 7.76 | -1.39% | 17,362 |
| Nov 4, 2025 | 7.45 | 7.95 | 7.45 | 7.90 | 7.87 | 4.08% | 59,605 |
| Nov 3, 2025 | 7.35 | 7.59 | 7.35 | 7.59 | 7.56 | 0.40% | 9,621 |
| Oct 31, 2025 | 7.45 | 7.58 | 7.29 | 7.56 | 7.53 | 2.72% | 11,026 |
| Oct 30, 2025 | 7.33 | 7.53 | 7.25 | 7.36 | 7.33 | 0.42% | 51,145 |
| Oct 29, 2025 | 7.60 | 7.72 | 7.29 | 7.33 | 7.30 | -4.57% | 48,506 |
| Oct 28, 2025 | 7.75 | 7.85 | 7.45 | 7.68 | 7.65 | -2.04% | 36,493 |
| Oct 27, 2025 | 7.62 | 7.85 | 7.62 | 7.84 | 7.81 | 2.22% | 45,066 |
| Oct 24, 2025 | 7.65 | 7.71 | 7.45 | 7.67 | 7.64 | 2.68% | 35,625 |
| Oct 23, 2025 | 7.47 | 7.80 | 7.32 | 7.47 | 7.44 | 0.54% | 23,091 |
| Oct 22, 2025 | 7.47 | 7.65 | 7.41 | 7.43 | 7.40 | 0.27% | 51,438 |
| Oct 21, 2025 | 7.63 | 7.80 | 7.34 | 7.41 | 7.38 | -2.37% | 47,161 |
| Oct 20, 2025 | 7.51 | 7.90 | 7.50 | 7.59 | 7.56 | 2.22% | 70,989 |
| Oct 17, 2025 | 7.65 | 7.65 | 7.38 | 7.43 | 7.40 | -0.47% | 199,249 |
| Oct 16, 2025 | 7.60 | 7.75 | 7.46 | 7.46 | 7.43 | -0.67% | 18,685 |
| Oct 15, 2025 | 7.72 | 7.75 | 7.25 | 7.51 | 7.48 | -2.72% | 52,287 |
| Oct 14, 2025 | 7.70 | 7.93 | 7.70 | 7.72 | 7.69 | -0.39% | 21,710 |