Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MLNK	17.02	17.135	16.88	17.0825	0.1625	255,823	1,827	16.74	17.42
2024-05-01	Z	MLNK	16.76	17.20	16.71	16.92	0.25	253,359	2,345	16.00	18.00
2024-04-30	Z	MLNK	17.00	17.00	16.66	16.68	-0.45	203,525	1,910	16.00	26.44
2024-04-29	Z	MLNK	17.57	17.59	17.07	17.12	-0.41	166,890	1,473	17.00	19.96
2024-04-26	Z	MLNK	17.42	17.63	17.28	17.50	0.10	178,955	2,116	17.00	19.62
2024-04-25	Z	MLNK	17.43	17.44	17.24	17.39	-0.28	129,189	2,106	17.00	19.00
2024-04-24	Z	MLNK	18.00	18.03	17.57	17.65	-0.34	172,207	1,719	17.00	19.00
2024-04-23	Z	MLNK	17.72	18.20	17.72	18.00	0.30	276,106	2,073	17.00	19.00
2024-04-22	Z	MLNK	17.33	17.80	17.275	17.71	0.51	177,359	2,181	16.20	18.00
2024-04-19	Z	MLNK	17.42	17.55	17.0901	17.21	-0.28	198,036	2,260	15.28	19.33
2024-04-18	Z	MLNK	17.15	17.51	16.97	17.50	0.35	233,280	1,904	16.00	18.00
2024-04-17	Z	MLNK	16.87	17.17	16.72	17.15	0.36	239,431	1,611	16.00	19.33
2024-04-16	Z	MLNK	16.73	17.10	16.54	16.80	-0.015	191,303	1,956	13.75	27.05
2024-04-15	Z	MLNK	17.18	17.18	16.73	16.835	-0.295	320,117	2,305	12.46	18.89
2024-04-12	Z	MLNK	17.47	17.555	17.00	17.13	-0.452	164,227	1,936	13.76	19.15
2024-04-11	Z	MLNK	17.78	17.83	17.43	17.59	-0.16	166,711	1,840	17.00	28.03
2024-04-10	Z	MLNK	18.02	18.15	17.45	17.76	-0.67	168,196	1,784	17.00	19.77
2024-04-09	Z	MLNK	18.57	18.77	18.40	18.46	0.02	102,859	1,203	16.14	20.48
2024-04-08	Z	MLNK	18.62	18.78	18.37	18.45	-0.08	107,742	1,627	17.00	20.42
2024-04-05	Z	MLNK	18.21	18.54	18.20	18.53	0.25	248,946	1,489	17.00	29.45
2024-04-04	Z	MLNK	18.76	18.9782	18.25	18.27	-0.38	149,799	1,634	17.90	20.39
2024-04-03	Z	MLNK	18.33	18.73	18.16	18.64	0.15	214,094	2,040	16.56	19.01
2024-04-02	Z	MLNK	18.33	18.49	18.12	18.49	-0.07	161,991	2,384	17.00	18.86
2024-04-01	Z	MLNK	18.71	18.71	18.36	18.56	-0.15	112,162	1,585	18.19	18.93
2024-03-29	Z	MLNK	18.26	18.81	18.26	18.70	0.43	0	0	17.00	19.00
2024-03-28	Z	MLNK	18.26	18.81	18.26	18.70	0.43	177,814	1,560	17.00	19.00
2024-03-27	Z	MLNK	18.06	18.25	17.98	18.22	0.27	146,380	1,310	17.00	19.00
2024-03-26	Z	MLNK	18.08	18.11	17.87	17.93	-0.10	113,413	1,629	17.00	28.62
2024-03-25	Z	MLNK	18.15	18.225	17.96	17.98	-0.13	83,974	1,353	17.00	28.89
2024-03-22	Z	MLNK	18.29	18.31	18.06	18.09	-0.16	86,698	1,742	17.00	29.03
2024-03-21	Z	MLNK	18.36	18.54	18.21	18.26	-0.02	147,192	1,731	17.00	29.29
2024-03-20	Z	MLNK	18.21	18.38	17.93	18.29		141,678	2,116	17.00	19.00
2024-03-19	Z	MLNK	17.97	18.30	17.845	18.29	0.33	227,800	1,601	17.00	29.21
2024-03-18	Z	MLNK	17.85	18.34	17.84	17.96	-0.175	362,357	2,067	17.00	19.00
2024-03-15	Z	MLNK	17.82	18.17	17.68	18.14	0.16	361,198	2,197	17.00	28.89
2024-03-14	Z	MLNK	18.12	18.12	17.44	17.98	-0.201	375,987	2,551	17.00	28.67
2024-03-13	Z	MLNK	17.76	18.17	17.665	18.17	0.37	338,487	1,552	17.00	19.00
2024-03-12	Z	MLNK	18.34	18.34	17.54	17.78	-0.53	226,606	1,908	17.00	19.00
2024-03-11	Z	MLNK	18.29	18.38	17.89	18.33	-0.05	206,544	2,227	17.00	29.36
2024-03-08	Z	MLNK	18.45	18.72	18.12	18.37	0.04	222,327	2,116	16.00	19.00
2024-03-07	Z	MLNK	18.18	18.46	18.01	18.31	0.23	212,168	1,889	16.00	29.12
2024-03-06	Z	MLNK	18.63	18.92	17.48	18.09	-0.81	430,120	2,976	13.75	29.02
2024-03-05	Z	MLNK	18.83	19.00	18.68	18.89	-0.02	306,682	2,592	15.19	19.20
2024-03-04	Z	MLNK	18.95	19.01	18.82	18.92	-0.02	275,501	2,207	18.00	30.25
2024-03-01	Z	MLNK	18.83	19.025	18.83	18.931	-0.029	220,883	2,234	18.89	30.30
2024-02-29	Z	MLNK	19.14	19.21	18.83	18.96	0.05	278,524	2,008	18.00	30.33
2024-02-28	Z	MLNK	18.83	19.00	18.81	18.94	0.06	190,101	1,987	7.56	30.20
2024-02-27	Z	MLNK	19.21	19.25	18.84	18.87	-0.23	155,648	1,483	18.00	20.00
2024-02-26	Z	MLNK	18.91	19.21	18.89	19.10	0.18	248,529	2,490	18.00	20.00
2024-02-23	Z	MLNK	18.95	19.12	18.83	18.95	-0.04	217,861	1,623	18.00	20.00
2024-02-22	Z	MLNK	19.21	19.30	18.73	18.98	-0.05	206,682	2,106	18.44	30.43
2024-02-21	Z	MLNK	18.90	19.07	18.765	19.03	0.07	147,226	1,346	18.00	20.00
2024-02-20	Z	MLNK	19.11	19.26	18.84	18.97	-0.23	177,999	1,303	18.00	20.00
2024-02-19	Z	MLNK	19.30	19.42	19.06	19.20	-0.17	0	0	18.00	30.73
2024-02-16	Z	MLNK	19.30	19.42	19.06	19.20	-0.17	240,774	1,720	18.00	30.73
2024-02-15	Z	MLNK	19.39	19.70	19.31	19.38	0.19	333,150	2,058	18.00	20.00
2024-02-14	Z	MLNK	19.00	19.21	18.83	19.19	0.31	306,604	2,182	18.00	20.00
2024-02-13	Z	MLNK	18.83	19.04	18.69	18.88	-0.24	418,720	2,765	15.03	29.86
2024-02-12	Z	MLNK	18.87	19.32	18.85	19.12	0.16	644,093	3,344	18.70	20.00
2024-02-09	Z	MLNK	18.69	19.07	18.50	18.96	0.38	757,131	4,313	18.00	20.00
2024-02-08	Z	MLNK	18.99	19.07	18.485	18.60	-0.18	676,063	4,702	7.44	20.71
2024-02-07	Z	MLNK	18.68	19.00	18.60	18.76	-3.33	1,822,422	7,450	16.93	18.70
2024-02-06	Z	MLNK	22.28	22.63	21.74	22.09	-0.12	174,887	975	19.51	22.00
2024-02-05	Z	MLNK	22.51	22.55	22.105	22.23	-0.50	70,044	924	22.00	24.72