NASDAQ : MLCI
Mount Logan Capital Inc. — Price history
Financials · Asset Management · United States
Last price 3.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 37.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mount Logan Capital Inc. (MLCI) closed at 3.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.4 | 3.44 | 3.39 | 3.4 | 4,923 | +2.72% |
| 2026-10-29 | 3.28 | 3.44 | 3.28 | 3.31 | 15,788 | +1.17% |
| 2026-10-28 | 3.245 | 3.272 | 3.245 | 3.272 | 1,559 | +1.92% |
| 2026-10-27 | 3.193 | 3.35 | 3.193 | 3.21 | 25,379 | +1.26% |
| 2026-10-26 | 3.128 | 3.17 | 3.128 | 3.17 | 1,654 | -1.25% |
| 2026-10-23 | 3.2 | 3.22 | 3.2 | 3.21 | 14,388 | -0.93% |
| 2026-10-22 | 3.214 | 3.32 | 3.214 | 3.24 | 2,946 | +0.28% |
| 2026-10-21 | 3.2 | 3.231 | 3.2 | 3.231 | 1,039 | -1.79% |
| 2026-10-20 | 3.12 | 3.31 | 3.12 | 3.29 | 28,596 | +5.79% |
| 2026-10-19 | 3.12 | 3.145 | 3.101 | 3.11 | 5,965 | -5.18% |
| 2026-10-16 | 3.21 | 3.28 | 3 | 3.28 | 2,970 | +3.47% |
| 2026-10-15 | 3.15 | 3.19 | 3.14 | 3.17 | 19,548 | +0.96% |
| 2026-10-14 | 3.135 | 3.14 | 3.135 | 3.14 | 6,550 | +1.95% |
| 2026-10-13 | 3.01 | 3.08 | 3.01 | 3.08 | 2,386 | +1.65% |
| 2026-10-12 | 3.03 | 3.13 | 3 | 3.03 | 8,429 | -3.19% |
| 2026-10-09 | 3.155 | 3.155 | 3.03 | 3.13 | 5,032 | +2.62% |
| 2026-10-08 | 3.07 | 3.17 | 3.045 | 3.05 | 10,121 | -1.61% |
| 2026-10-07 | 3.22 | 3.22 | 3.1 | 3.1 | 25,252 | -2.52% |
| 2026-10-06 | 3.28 | 3.28 | 3.18 | 3.18 | 20,771 | -4.50% |
| 2026-10-05 | 3.36 | 3.37 | 3.29 | 3.33 | 17,829 | -2.06% |
| 2026-10-02 | 3.32 | 3.44 | 3.31 | 3.4 | 4,482 | +0.59% |
| 2026-10-01 | 3.35 | 3.42 | 3.29 | 3.38 | 5,832 | -0.88% |
| 2026-09-30 | 3.42 | 3.54 | 3.34 | 3.41 | 3,597 | +0.89% |
| 2026-09-29 | 3.56 | 3.59 | 3.21 | 3.38 | 33,269 | -5.06% |
| 2026-09-28 | 3.45 | 3.58 | 3.44 | 3.56 | 15,101 | +2.01% |
| 2026-09-25 | 3.33 | 3.49 | 3.299 | 3.49 | 14,469 | +3.56% |
| 2026-09-24 | 3.2 | 3.37 | 3.2 | 3.37 | 16,773 | +1.20% |
| 2026-09-23 | 3.27 | 3.33 | 3.16 | 3.33 | 5,967 | +1.99% |
| 2026-09-22 | 3.15 | 3.35 | 3.15 | 3.265 | 27,311 | +3.65% |
| 2026-09-21 | 3.21 | 3.21 | 3.15 | 3.15 | 8,934 | +0.00% |
| 2026-09-18 | 3.2 | 3.29 | 3.15 | 3.15 | 96,601 | -1.56% |
| 2026-09-17 | 3.22 | 3.28 | 3.2 | 3.2 | 15,291 | +0.00% |
| 2026-09-16 | 3.21 | 3.26 | 3.2 | 3.2 | 7,899 | -1.23% |
| 2026-09-15 | 3.23 | 3.26 | 3.21 | 3.24 | 12,733 | -0.92% |
| 2026-09-14 | 3.24 | 3.28 | 3.2 | 3.27 | 62,981 | +2.19% |
| 2026-09-11 | 3.22 | 3.25 | 3.2 | 3.2 | 26,364 | -0.47% |
| 2026-09-10 | 3.2 | 3.23 | 3.2 | 3.215 | 14,920 | +0.16% |
| 2026-09-09 | 3.2 | 3.22 | 3.176 | 3.21 | 5,327 | -0.31% |
| 2026-09-08 | 3.16 | 3.25 | 3.12 | 3.22 | 11,347 | +0.63% |
| 2026-09-04 | 3.21 | 3.23 | 3.2 | 3.2 | 3,196 | -1.54% |
| 2026-09-03 | 3.265 | 3.285 | 3.15 | 3.25 | 6,517 | +0.31% |
| 2026-09-02 | 3.26 | 3.3 | 3.21 | 3.24 | 14,520 | -1.52% |
| 2026-09-01 | 3.2 | 3.29 | 3.185 | 3.29 | 1,483 | +2.49% |
| 2026-08-31 | 3.18 | 3.26 | 3.112 | 3.21 | 6,564 | +0.63% |
| 2026-08-28 | 3.11 | 3.25 | 3.11 | 3.19 | 12,780 | -0.31% |
| 2026-08-27 | 3.25 | 3.29 | 3.145 | 3.2 | 13,365 | -1.54% |
| 2026-08-26 | 3.14 | 3.28 | 3.1 | 3.25 | 3,301 | -0.61% |
| 2026-08-25 | 3.18 | 3.3 | 3.04 | 3.27 | 42,202 | +4.81% |
| 2026-08-24 | 3.3 | 3.3 | 3.07 | 3.12 | 36,087 | -5.74% |
| 2026-08-21 | 3.3 | 3.35 | 3.19 | 3.31 | 7,691 | +3.12% |
| 2026-08-20 | 3.325 | 3.325 | 3.08 | 3.24 | 6,958 | -0.31% |
| 2026-08-19 | 3.09 | 3.39 | 2.995 | 3.25 | 41,932 | +4.50% |
| 2026-08-18 | 3.01 | 3.16 | 3 | 3.11 | 17,772 | -0.32% |
| 2026-08-17 | 3.22 | 3.479 | 2.99 | 3.12 | 47,760 | -0.64% |
| 2026-08-14 | 3 | 3.155 | 2.935 | 3.14 | 36,763 | +4.67% |
| 2026-08-13 | 2.76 | 3 | 2.68 | 3 | 65,112 | +13.21% |
| 2026-08-12 | 2.99 | 2.99 | 2.56 | 2.65 | 44,460 | -7.02% |
| 2026-08-11 | 2.9 | 3.02 | 2.71 | 2.85 | 440,744 | -3.72% |
| 2026-08-10 | 2.99 | 3 | 2.94 | 2.96 | 9,565 | -2.31% |
| 2026-08-07 | 3 | 3.07 | 3 | 3.03 | 3,345 | +0.66% |
| 2026-08-06 | 2.95 | 3.12 | 2.95 | 3.01 | 45,188 | +2.38% |
| 2026-08-05 | 2.95 | 3 | 2.913 | 2.94 | 15,481 | -1.67% |
| 2026-08-04 | 3.01 | 3.06 | 2.978 | 2.99 | 14,707 | -0.99% |
| 2026-08-03 | 3.055 | 3.12 | 3.01 | 3.02 | 19,480 | -0.98% |
| 2026-07-31 | 3.04 | 3.08 | 3 | 3.05 | 8,756 | -1.61% |
| 2026-07-30 | 3.12 | 3.12 | 3.042 | 3.1 | 4,726 | -0.64% |
| 2026-07-29 | 3.235 | 3.27 | 3.079 | 3.12 | 26,484 | -4.59% |
| 2026-07-28 | 3.22 | 3.27 | 3.2 | 3.27 | 7,506 | +0.00% |
| 2026-07-27 | 3.18 | 3.29 | 3.16 | 3.27 | 13,887 | +3.48% |
| 2026-07-24 | 3.26 | 3.299 | 3.09 | 3.16 | 5,911 | +0.64% |
| 2026-07-23 | 3.295 | 3.295 | 3.14 | 3.14 | 2,469 | -3.53% |
| 2026-07-22 | 3.29 | 3.3 | 3.15 | 3.255 | 6,676 | -1.06% |
| 2026-07-21 | 3.31 | 3.31 | 3.21 | 3.29 | 11,437 | -0.90% |
| 2026-07-20 | 3.31 | 3.39 | 3.28 | 3.32 | 7,518 | -0.30% |
| 2026-07-17 | 3.4 | 3.4 | 3.22 | 3.33 | 14,911 | -1.48% |
| 2026-07-16 | 3.58 | 3.61 | 3.38 | 3.38 | 5,454 | -2.03% |
| 2026-07-15 | 3.44 | 3.46 | 3.39 | 3.45 | 8,066 | +2.37% |
| 2026-07-14 | 3.4 | 3.5 | 3.37 | 3.37 | 10,449 | -1.17% |
| 2026-07-13 | 3.245 | 3.5 | 3.245 | 3.41 | 13,321 | +1.49% |
| 2026-07-10 | 3.53 | 3.53 | 3.31 | 3.36 | 27,558 | -4.82% |
| 2026-07-09 | 3.27 | 3.53 | 3.27 | 3.53 | 19,676 | +4.75% |
| 2026-07-08 | 3.4 | 3.4 | 3.145 | 3.37 | 18,946 | -2.60% |
| 2026-07-07 | 3.76 | 3.76 | 3.36 | 3.46 | 46,269 | -9.42% |
| 2026-07-06 | 3.48 | 3.84 | 3.48 | 3.82 | 50,378 | +10.72% |
| 2026-07-02 | 3.42 | 3.45 | 3.23 | 3.45 | 24,758 | +0.88% |
| 2026-07-01 | 3.45 | 3.49 | 3.305 | 3.42 | 14,415 | -0.58% |
| 2026-06-30 | 3.48 | 3.52 | 3.36 | 3.44 | 16,972 | -2.82% |
| 2026-06-29 | 3.7 | 3.7 | 3.43 | 3.54 | 29,380 | -6.60% |
| 2026-06-26 | 3.83 | 3.83 | 3.43 | 3.79 | 91,033 | +11.14% |
| 2026-06-25 | 2.96 | 3.69 | 2.95 | 3.41 | 97,360 | +18.40% |
| 2026-06-24 | 2.93 | 2.97 | 2.87 | 2.88 | 37,031 | -1.37% |
| 2026-06-23 | 2.84 | 2.92 | 2.76 | 2.92 | 77,127 | +3.91% |
| 2026-06-22 | 2.8 | 2.86 | 2.72 | 2.81 | 54,109 | +1.08% |
| 2026-06-18 | 2.77 | 2.85 | 2.728 | 2.78 | 43,258 | +0.00% |
| 2026-06-17 | 2.84 | 2.856 | 2.76 | 2.78 | 21,143 | -2.11% |
| 2026-06-16 | 2.8 | 2.84 | 2.78 | 2.84 | 34,464 | +1.43% |
| 2026-06-15 | 2.99 | 2.99 | 2.79 | 2.8 | 24,034 | -6.98% |
| 2026-06-12 | 3.11 | 3.125 | 3.01 | 3.01 | 11,990 | -2.75% |
| 2026-06-11 | 3.02 | 3.13 | 2.85 | 3.095 | 44,580 | +4.21% |
| 2026-06-10 | 2.8 | 3.01 | 2.76 | 2.97 | 59,174 | +6.07% |
| 2026-06-09 | 2.84 | 2.915 | 2.74 | 2.8 | 15,549 | +2.19% |
| 2026-06-08 | 2.95 | 2.96 | 2.68 | 2.74 | 19,656 | -4.86% |
| 2026-06-05 | 2.945 | 2.945 | 2.84 | 2.88 | 8,303 | -2.04% |
| 2026-06-04 | 2.91 | 3.07 | 2.91 | 2.94 | 57,316 | -0.34% |
| 2026-06-03 | 3.16 | 3.19 | 2.87 | 2.95 | 142,307 | -5.75% |
| 2026-06-02 | 3.16 | 3.21 | 3.101 | 3.13 | 6,704 | +0.00% |
| 2026-06-01 | 3.309 | 3.309 | 3.1 | 3.13 | 30,184 | -1.57% |
| 2026-05-29 | 3.345 | 3.35 | 3.14 | 3.18 | 16,766 | -0.62% |
| 2026-05-28 | 3.35 | 3.39 | 3.2 | 3.2 | 30,290 | -4.33% |
| 2026-05-27 | 3.45 | 3.45 | 3.33 | 3.345 | 9,119 | -3.32% |
| 2026-05-26 | 3.414 | 3.49 | 3.29 | 3.46 | 19,272 | +2.98% |
| 2026-05-22 | 3.3 | 3.41 | 3.29 | 3.39 | 12,520 | +2.11% |
| 2026-05-21 | 3.6 | 3.6 | 3.3 | 3.32 | 21,585 | -1.19% |
| 2026-05-20 | 3.6 | 3.6 | 3.32 | 3.36 | 12,844 | -2.61% |
| 2026-05-19 | 3.32 | 3.465 | 3.29 | 3.45 | 11,264 | +3.92% |
| 2026-05-18 | 3.48 | 3.635 | 3.31 | 3.32 | 79,364 | -3.77% |
| 2026-05-15 | 3.52 | 3.69 | 3.45 | 3.45 | 43,897 | -6.38% |
| 2026-05-14 | 3.64 | 3.732 | 3.55 | 3.685 | 49,320 | +3.22% |
| 2026-05-13 | 3.69 | 3.735 | 3.56 | 3.57 | 32,507 | -2.99% |
| 2026-05-12 | 3.91 | 3.92 | 3.68 | 3.68 | 50,572 | -5.88% |