Mount Logan Capital Inc. (MLCI)
NASDAQ: MLCI · Real-Time Price · USD
4.590
+0.160 (3.61%)
At close: Apr 28, 2026, 4:00 PM EDT
4.560
-0.030 (-0.65%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Mount Logan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.37 | 4.61 | 4.37 | 4.56 | 4.56 | 2.93% | 30,712 |
| Apr 27, 2026 | 4.09 | 4.50 | 4.04 | 4.43 | 4.43 | 7.00% | 26,503 |
| Apr 24, 2026 | 4.25 | 4.44 | 4.12 | 4.14 | 4.14 | -4.17% | 23,721 |
| Apr 23, 2026 | 4.14 | 4.35 | 4.14 | 4.32 | 4.32 | 1.89% | 12,603 |
| Apr 22, 2026 | 4.17 | 4.38 | 4.17 | 4.24 | 4.24 | 3.92% | 17,613 |
| Apr 21, 2026 | 4.17 | 4.25 | 4.08 | 4.08 | 4.08 | -4.00% | 10,715 |
| Apr 20, 2026 | 4.27 | 4.27 | 4.02 | 4.25 | 4.25 | -1.85% | 16,262 |
| Apr 17, 2026 | 4.20 | 4.35 | 4.15 | 4.33 | 4.33 | 5.10% | 19,151 |
| Apr 16, 2026 | 4.26 | 4.32 | 4.06 | 4.12 | 4.12 | -2.60% | 17,954 |
| Apr 15, 2026 | 4.14 | 4.29 | 3.97 | 4.23 | 4.23 | 2.92% | 18,603 |
| Apr 14, 2026 | 4.01 | 4.19 | 3.98 | 4.11 | 4.11 | 1.73% | 25,585 |
| Apr 13, 2026 | 3.76 | 4.14 | 3.76 | 4.04 | 4.04 | 7.16% | 50,966 |
| Apr 10, 2026 | 3.74 | 4.05 | 3.68 | 3.77 | 3.77 | 1.21% | 20,027 |
| Apr 9, 2026 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | 7.35% | 21,609 |
| Apr 8, 2026 | 3.46 | 3.57 | 3.33 | 3.47 | 3.47 | -0.29% | 101,108 |
| Apr 7, 2026 | 3.45 | 3.58 | 3.45 | 3.48 | 3.48 | -0.57% | 16,297 |
| Apr 6, 2026 | 3.49 | 3.58 | 3.47 | 3.50 | 3.50 | 0.29% | 49,025 |
| Apr 2, 2026 | 3.49 | 3.57 | 3.31 | 3.49 | 3.49 | -0.57% | 32,194 |
| Apr 1, 2026 | 3.50 | 3.64 | 3.40 | 3.51 | 3.51 | -1.96% | 154,277 |
| Mar 31, 2026 | 3.50 | 3.73 | 3.44 | 3.58 | 3.58 | 4.37% | 74,719 |
| Mar 30, 2026 | 3.47 | 3.60 | 3.40 | 3.43 | 3.43 | -1.72% | 53,369 |
| Mar 27, 2026 | 3.62 | 3.72 | 3.41 | 3.49 | 3.46 | -3.86% | 58,524 |
| Mar 26, 2026 | 3.85 | 3.94 | 3.63 | 3.63 | 3.60 | -6.68% | 83,739 |
| Mar 25, 2026 | 3.80 | 4.05 | 3.55 | 3.89 | 3.86 | 0.78% | 102,712 |
| Mar 24, 2026 | 4.02 | 4.02 | 3.69 | 3.86 | 3.83 | -4.93% | 108,136 |
| Mar 23, 2026 | 4.53 | 4.54 | 3.96 | 4.06 | 4.03 | -10.08% | 79,589 |
| Mar 20, 2026 | 4.61 | 4.78 | 4.49 | 4.52 | 4.48 | -3.94% | 529,870 |
| Mar 19, 2026 | 5.20 | 5.26 | 4.54 | 4.70 | 4.66 | -13.92% | 158,931 |
| Mar 18, 2026 | 5.51 | 5.70 | 5.43 | 5.46 | 5.41 | -2.33% | 100,410 |
| Mar 17, 2026 | 5.64 | 5.86 | 5.45 | 5.59 | 5.54 | -1.06% | 72,109 |
| Mar 16, 2026 | 5.47 | 5.80 | 5.44 | 5.65 | 5.60 | 3.86% | 111,588 |
| Mar 13, 2026 | 5.25 | 5.50 | 5.21 | 5.44 | 5.39 | 3.62% | 75,291 |
| Mar 12, 2026 | 5.21 | 5.35 | 5.16 | 5.25 | 5.20 | -0.57% | 46,192 |
| Mar 11, 2026 | 5.29 | 5.35 | 5.16 | 5.28 | 5.23 | -0.75% | 32,969 |
| Mar 10, 2026 | 5.42 | 5.50 | 5.31 | 5.32 | 5.27 | - | 45,350 |
| Mar 9, 2026 | 5.00 | 5.52 | 4.98 | 5.32 | 5.27 | 6.40% | 97,650 |
| Mar 6, 2026 | 5.05 | 5.10 | 4.86 | 5.00 | 4.96 | -1.57% | 57,356 |
| Mar 5, 2026 | 5.16 | 5.31 | 5.07 | 5.08 | 5.04 | -1.17% | 40,761 |
| Mar 4, 2026 | 5.06 | 5.21 | 5.02 | 5.14 | 5.10 | 1.38% | 36,621 |
| Mar 3, 2026 | 5.18 | 5.18 | 5.01 | 5.07 | 5.03 | -1.55% | 21,768 |
| Mar 2, 2026 | 5.00 | 5.21 | 4.86 | 5.15 | 5.11 | 1.98% | 35,201 |
| Feb 27, 2026 | 5.28 | 5.28 | 4.87 | 5.05 | 5.01 | -3.26% | 66,765 |
| Feb 26, 2026 | 5.59 | 5.59 | 5.17 | 5.22 | 5.18 | -6.95% | 62,802 |
| Feb 25, 2026 | 5.28 | 5.75 | 5.17 | 5.61 | 5.56 | 5.85% | 102,464 |
| Feb 24, 2026 | 5.12 | 5.35 | 5.06 | 5.30 | 5.25 | 2.91% | 27,396 |
| Feb 23, 2026 | 5.39 | 5.39 | 4.92 | 5.15 | 5.11 | -0.39% | 124,197 |
| Feb 20, 2026 | 5.36 | 5.37 | 5.04 | 5.17 | 5.13 | -4.44% | 86,075 |
| Feb 19, 2026 | 5.69 | 5.69 | 5.39 | 5.41 | 5.36 | -6.08% | 34,680 |
| Feb 18, 2026 | 5.61 | 5.77 | 5.53 | 5.76 | 5.71 | 1.95% | 122,615 |
| Feb 17, 2026 | 5.99 | 5.99 | 5.56 | 5.65 | 5.60 | -6.15% | 100,132 |
| Feb 13, 2026 | 5.97 | 6.09 | 5.63 | 6.02 | 5.97 | 2.21% | 100,646 |
| Feb 12, 2026 | 6.06 | 6.10 | 5.78 | 5.89 | 5.84 | -4.23% | 131,110 |
| Feb 11, 2026 | 6.25 | 6.25 | 6.04 | 6.15 | 6.10 | -2.23% | 93,720 |
| Feb 10, 2026 | 6.16 | 6.53 | 6.07 | 6.29 | 6.24 | 0.80% | 95,828 |
| Feb 9, 2026 | 6.75 | 6.84 | 6.00 | 6.24 | 6.19 | -9.04% | 186,928 |
| Feb 6, 2026 | 6.94 | 7.06 | 6.79 | 6.86 | 6.80 | -1.01% | 59,558 |
| Feb 5, 2026 | 7.72 | 7.74 | 6.86 | 6.93 | 6.87 | -9.29% | 93,488 |
| Feb 4, 2026 | 8.03 | 8.03 | 7.23 | 7.64 | 7.57 | -4.38% | 109,934 |
| Feb 3, 2026 | 8.22 | 8.24 | 7.91 | 7.99 | 7.92 | -3.62% | 42,899 |
| Feb 2, 2026 | 8.12 | 8.31 | 8.12 | 8.29 | 8.22 | 1.10% | 92,804 |
| Jan 30, 2026 | 8.07 | 8.20 | 8.06 | 8.20 | 8.13 | 0.86% | 25,903 |
| Jan 29, 2026 | 8.09 | 8.14 | 7.99 | 8.13 | 8.06 | 0.49% | 56,726 |
| Jan 28, 2026 | 8.10 | 8.19 | 8.00 | 8.09 | 8.02 | 0.12% | 114,583 |
| Jan 27, 2026 | 8.15 | 8.15 | 8.00 | 8.08 | 8.01 | -0.62% | 56,283 |
| Jan 26, 2026 | 8.18 | 8.20 | 8.01 | 8.13 | 8.06 | - | 55,875 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.06 | 8.13 | 8.06 | -2.40% | 62,230 |
| Jan 22, 2026 | 8.24 | 8.34 | 8.03 | 8.33 | 8.26 | 1.09% | 138,822 |
| Jan 21, 2026 | 8.33 | 8.34 | 8.15 | 8.24 | 8.17 | -0.96% | 99,293 |
| Jan 20, 2026 | 8.45 | 8.56 | 8.26 | 8.32 | 8.25 | -1.19% | 84,996 |
| Jan 16, 2026 | 8.48 | 8.56 | 8.41 | 8.42 | 8.35 | -1.41% | 43,620 |
| Jan 15, 2026 | 8.44 | 8.58 | 8.40 | 8.54 | 8.47 | 0.95% | 116,019 |
| Jan 14, 2026 | 8.30 | 8.55 | 8.30 | 8.46 | 8.39 | 1.56% | 168,813 |
| Jan 13, 2026 | 8.32 | 8.38 | 8.26 | 8.33 | 8.26 | 1.22% | 51,108 |
| Jan 12, 2026 | 8.34 | 8.38 | 8.21 | 8.23 | 8.16 | -1.08% | 69,759 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.30 | 8.32 | 8.25 | -0.48% | 60,530 |
| Jan 8, 2026 | 8.35 | 8.45 | 8.20 | 8.36 | 8.29 | 0.36% | 116,114 |
| Jan 7, 2026 | 8.40 | 8.44 | 8.28 | 8.33 | 8.26 | 0.36% | 344,692 |
| Jan 6, 2026 | 8.36 | 8.44 | 8.28 | 8.30 | 8.23 | 0.30% | 247,242 |
| Jan 5, 2026 | 8.45 | 8.60 | 8.25 | 8.28 | 8.20 | 0.67% | 371,285 |
| Jan 2, 2026 | 8.15 | 8.28 | 8.14 | 8.22 | 8.15 | -0.36% | 16,476 |
| Dec 31, 2025 | 8.18 | 8.25 | 8.02 | 8.25 | 8.18 | 0.36% | 45,681 |
| Dec 30, 2025 | 8.18 | 8.28 | 8.03 | 8.22 | 8.15 | - | 63,842 |
| Dec 29, 2025 | 8.54 | 8.54 | 8.13 | 8.22 | 8.15 | -0.48% | 65,359 |
| Dec 26, 2025 | 8.20 | 8.27 | 8.19 | 8.26 | 8.19 | 0.24% | 8,969 |
| Dec 24, 2025 | 8.18 | 8.26 | 8.11 | 8.24 | 8.17 | 0.61% | 52,743 |
| Dec 23, 2025 | 8.21 | 8.28 | 8.10 | 8.19 | 8.12 | -0.24% | 17,813 |
| Dec 22, 2025 | 8.35 | 8.45 | 8.15 | 8.21 | 8.14 | -2.84% | 151,410 |
| Dec 19, 2025 | 8.38 | 8.51 | 8.12 | 8.45 | 8.38 | -2.20% | 239,784 |
| Dec 18, 2025 | 8.38 | 8.68 | 8.26 | 8.64 | 8.57 | 2.86% | 225,123 |
| Dec 17, 2025 | 8.42 | 8.49 | 8.16 | 8.40 | 8.33 | -1.18% | 264,257 |
| Dec 16, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.43 | 1.67% | 332,496 |
| Dec 15, 2025 | 8.24 | 8.36 | 8.01 | 8.36 | 8.29 | 1.70% | 215,287 |
| Dec 12, 2025 | 8.35 | 8.35 | 7.87 | 8.22 | 8.15 | -1.44% | 140,407 |
| Dec 11, 2025 | 8.30 | 8.49 | 8.22 | 8.34 | 8.27 | 8.31% | 191,183 |
| Dec 10, 2025 | 7.39 | 7.75 | 7.39 | 7.70 | 7.63 | 3.63% | 20,942 |
| Dec 9, 2025 | 7.33 | 7.48 | 7.17 | 7.43 | 7.37 | 3.34% | 39,619 |
| Dec 8, 2025 | 7.15 | 7.37 | 7.00 | 7.19 | 7.13 | -0.42% | 84,926 |
| Dec 5, 2025 | 7.95 | 7.95 | 6.97 | 7.22 | 7.16 | -9.41% | 157,436 |
| Dec 4, 2025 | 7.46 | 7.99 | 7.40 | 7.97 | 7.90 | 7.70% | 65,676 |
| Dec 3, 2025 | 7.46 | 7.70 | 7.39 | 7.40 | 7.34 | -1.07% | 55,338 |