Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 31.87 | 0.11 | 0.35% | 31.90 | 32.00 | 31.87 | 338,756 |
| Dec 23 2024 | 31.76 | -0.19 | -0.59% | 31.90 | 31.98 | 31.69 | 902,421 |
| Dec 20 2024 | 31.95 | 0.07 | 0.22% | 31.64 | 31.95 | 31.53 | 3,121,129 |
| Dec 19 2024 | 31.88 | -0.37 | -1.15% | 31.80 | 32.08 | 31.72 | 1,709,320 |
| Dec 18 2024 | 32.25 | -0.08 | -0.25% | 32.33 | 32.48 | 32.03 | 1,853,059 |
| Dec 17 2024 | 32.33 | 0.09 | 0.28% | 32.13 | 32.67 | 32.10 | 1,559,157 |
| Dec 16 2024 | 32.24 | -0.54 | -1.65% | 32.71 | 32.78 | 32.01 | 1,355,472 |
| Dec 13 2024 | 32.78 | 0.27 | 0.83% | 32.49 | 32.82 | 32.44 | 1,229,975 |
| Dec 12 2024 | 32.51 | 0.19 | 0.59% | 32.41 | 32.65 | 32.29 | 1,329,990 |
| Dec 11 2024 | 32.32 | -0.17 | -0.52% | 32.44 | 32.49 | 32.15 | 996,957 |
| Dec 10 2024 | 32.49 | 0.11 | 0.34% | 32.38 | 32.71 | 32.29 | 1,479,057 |
| Dec 09 2024 | 32.38 | 0.42 | 1.31% | 32.02 | 32.50 | 31.86 | 1,191,242 |
| Dec 06 2024 | 31.96 | 0.39 | 1.24% | 31.58 | 32.16 | 31.53 | 1,450,682 |
| Dec 05 2024 | 31.57 | 0.63 | 2.04% | 30.84 | 31.65 | 30.80 | 1,481,800 |
| Dec 04 2024 | 30.94 | 0.09 | 0.29% | 30.91 | 31.06 | 30.80 | 1,249,064 |
| Dec 03 2024 | 30.85 | 0.37 | 1.21% | 30.30 | 30.96 | 30.28 | 1,195,492 |
| Dec 02 2024 | 30.48 | -0.27 | -0.88% | 30.40 | 30.89 | 30.17 | 1,676,018 |
| Nov 29 2024 | 30.75 | -0.08 | -0.26% | 30.65 | 30.75 | 30.53 | 1,231,612 |
| Nov 28 2024 | 30.83 | 0.05 | 0.16% | 30.77 | 31.10 | 30.77 | 800,608 |
| Nov 27 2024 | 30.78 | -0.20 | -0.65% | 30.79 | 30.93 | 30.58 | 1,012,469 |
| Nov 26 2024 | 30.98 | -0.19 | -0.61% | 31.15 | 31.15 | 30.80 | 1,214,999 |
| Nov 25 2024 | 31.17 | 0.07 | 0.23% | 31.23 | 31.36 | 30.68 | 3,633,613 |
| Nov 22 2024 | 31.10 | 0.17 | 0.55% | 31.08 | 31.32 | 30.87 | 1,275,994 |
| Nov 21 2024 | 30.93 | 0.06 | 0.19% | 30.89 | 30.93 | 30.52 | 1,337,494 |
| Nov 20 2024 | 30.87 | -0.22 | -0.71% | 31.27 | 31.35 | 30.85 | 1,153,574 |
| Nov 19 2024 | 31.09 | -0.18 | -0.58% | 31.38 | 31.42 | 30.68 | 1,263,860 |
| Nov 18 2024 | 31.27 | 0.01 | 0.03% | 31.22 | 31.31 | 31.02 | 955,895 |
| Nov 15 2024 | 31.26 | 0.02 | 0.06% | 31.10 | 31.70 | 31.00 | 1,864,997 |
| Nov 14 2024 | 31.24 | -0.34 | -1.08% | 31.07 | 31.48 | 30.76 | 1,681,287 |
| Nov 13 2024 | 31.58 | 0.00 | 0.00% | 31.58 | 31.58 | 31.58 | 0.00 |
| Nov 12 2024 | 31.58 | -0.60 | -1.86% | 31.91 | 31.93 | 31.54 | 1,338,584 |
| Nov 11 2024 | 32.18 | 0.79 | 2.52% | 31.69 | 32.46 | 31.61 | 1,493,372 |
| Nov 08 2024 | 31.39 | -0.12 | -0.38% | 31.50 | 31.61 | 31.18 | 1,588,909 |
| Nov 07 2024 | 31.51 | 0.44 | 1.42% | 31.01 | 31.51 | 30.98 | 1,492,129 |
| Nov 06 2024 | 31.07 | -0.23 | -0.73% | 31.29 | 31.77 | 30.88 | 1,237,881 |
| Nov 05 2024 | 31.30 | 0.12 | 0.38% | 31.20 | 31.47 | 31.17 | 1,041,701 |
| Nov 04 2024 | 31.18 | 0.08 | 0.26% | 30.98 | 31.18 | 30.81 | 1,143,753 |
| Nov 01 2024 | 31.10 | 0.05 | 0.16% | 30.94 | 31.18 | 30.86 | 752,039 |
| Oct 31 2024 | 31.05 | -0.21 | -0.67% | 31.07 | 31.16 | 30.71 | 1,408,316 |
| Oct 30 2024 | 31.26 | -0.08 | -0.26% | 31.19 | 31.29 | 30.97 | 1,216,808 |
| Oct 29 2024 | 31.34 | -0.30 | -0.95% | 31.74 | 32.04 | 31.27 | 1,245,582 |
| Oct 28 2024 | 31.64 | 0.48 | 1.54% | 31.30 | 31.69 | 31.20 | 1,130,366 |
| Oct 25 2024 | 31.16 | 0.13 | 0.42% | 30.99 | 31.35 | 30.84 | 1,862,134 |
| Oct 24 2024 | 31.03 | -2.78 | -8.22% | 31.45 | 32.43 | 31.02 | 4,108,802 |
| Oct 23 2024 | 33.81 | -0.12 | -0.35% | 33.82 | 34.23 | 33.81 | 1,164,653 |
| Oct 22 2024 | 33.93 | 0.26 | 0.77% | 33.73 | 33.99 | 33.51 | 1,175,531 |
| Oct 21 2024 | 33.67 | -0.65 | -1.89% | 34.19 | 34.39 | 33.61 | 1,254,277 |
| Oct 18 2024 | 34.32 | 0.43 | 1.27% | 33.82 | 34.43 | 33.81 | 1,324,805 |
| Oct 17 2024 | 33.89 | -0.11 | -0.32% | 33.88 | 34.15 | 33.82 | 1,053,778 |
| Oct 16 2024 | 34.00 | 0.28 | 0.83% | 33.64 | 34.16 | 33.56 | 1,034,871 |
| Oct 15 2024 | 33.72 | -0.53 | -1.55% | 34.23 | 34.28 | 33.45 | 1,644,008 |
| Oct 14 2024 | 34.25 | 0.50 | 1.48% | 33.80 | 34.25 | 33.79 | 1,068,181 |
| Oct 11 2024 | 33.75 | -0.19 | -0.56% | 33.73 | 33.80 | 33.51 | 1,381,431 |
| Oct 10 2024 | 33.94 | -0.14 | -0.41% | 33.99 | 34.08 | 33.60 | 1,244,329 |
| Oct 09 2024 | 34.08 | -0.60 | -1.73% | 34.61 | 34.62 | 34.03 | 2,414,410 |
| Oct 08 2024 | 34.68 | -0.47 | -1.34% | 35.02 | 35.14 | 34.68 | 1,425,654 |
| Oct 07 2024 | 35.15 | -0.27 | -0.76% | 35.47 | 35.74 | 34.76 | 2,082,023 |
| Oct 04 2024 | 35.42 | 0.54 | 1.55% | 34.83 | 35.64 | 34.70 | 1,195,588 |
| Oct 03 2024 | 34.88 | -0.64 | -1.80% | 35.52 | 35.58 | 34.88 | 1,833,647 |
| Oct 02 2024 | 35.52 | -0.45 | -1.25% | 35.97 | 36.03 | 35.19 | 1,461,549 |
| Oct 01 2024 | 35.97 | -0.49 | -1.34% | 36.49 | 36.57 | 35.79 | 1,570,447 |
| Sep 30 2024 | 36.46 | -0.73 | -1.96% | 37.01 | 37.07 | 36.41 | 1,923,821 |
| Sep 27 2024 | 37.19 | 0.19 | 0.51% | 36.76 | 37.44 | 36.76 | 1,862,437 |
| Sep 26 2024 | 37.00 | 0.63 | 1.73% | 36.52 | 37.03 | 36.52 | 1,517,977 |
