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	X	MLSS	0.6755	0.697	0.63	0.696	0.0481	225,843	214	0.6039	0.7489
2024-05-01	X	MLSS	0.65	0.67	0.6301	0.64	0.043	46,492	67	0.6173	0.7631
2024-04-30	X	MLSS	0.60	0.67	0.60	0.62	0.0089	51,645	125	0.6146	0.8012
2024-04-29	X	MLSS	0.58	0.62	0.537	0.6087	0.0452	308,605	225	0.5419	0.7939
2024-04-26	X	MLSS	0.58	0.59	0.55	0.56	-0.0049	51,462	82	0.503	0.6382
2024-04-25	X	MLSS	0.5423	0.61	0.537	0.57	0.0138	221,989	182	0.4869	0.6568
2024-04-24	X	MLSS	0.55	0.5697	0.549	0.559	-0.004	37,674	63	0.4893	0.6496
2024-04-23	X	MLSS	0.565	0.5848	0.545	0.5571	0.016	44,274	45	0.5282	0.6438
2024-04-22	X	MLSS	0.54	0.575	0.54	0.54	-0.0109	131,719	82	0.4893	0.6513
2024-04-19	X	MLSS	0.58	0.60	0.55	0.551	-0.0116	68,769	39	0.503	0.6459
2024-04-18	X	MLSS	0.61	0.61	0.56	0.5714	-0.0056	100,356	45	0.5085	0.6668
2024-04-17	X	MLSS	0.5801	0.6041	0.5581	0.5701	-0.0179	15,093	44	0.5416	0.6621
2024-04-16	X	MLSS	0.5742	0.62	0.5742	0.588	0.0056	15,731	32	0.4957	0.6708
2024-04-15	X	MLSS	0.601	0.6168	0.58	0.58	-0.0287	50,648	72	0.5547	0.7194
2024-04-12	X	MLSS	0.5801	0.6087	0.551	0.6087	0.0382	210,870	156	0.5396	0.673
2024-04-11	X	MLSS	0.592	0.60	0.54	0.5705	-0.037	353,251	190	0.5124	0.6513
2024-04-10	X	MLSS	0.60	0.63	0.60	0.6076	0.0399	57,202	37	0.5405	0.7162
2024-04-09	X	MLSS	0.62	0.635	0.59	0.59	-0.04	55,651	47	0.5396	0.709
2024-04-08	X	MLSS	0.61	0.63	0.60	0.63	0.0102	49,546	44	0.5307	0.673
2024-04-05	X	MLSS	0.62	0.637	0.602	0.6198	-0.0018	18,607	35	0.5506	0.7066
2024-04-04	X	MLSS	0.63	0.6799	0.60	0.6217	-0.008	210,053	111	0.549	0.7244
2024-04-03	X	MLSS	0.64	0.6845	0.62	0.6302	-0.0146	44,922	68	0.5579	0.6936
2024-04-02	X	MLSS	0.6715	0.6715	0.6041	0.6346	-0.0077	70,908	93	0.5588	0.8032
2024-04-01	X	MLSS	0.64	0.6904	0.623	0.6476	0.007	25,490	31	0.5531	0.7107
2024-03-29	X	MLSS	0.652	0.6703	0.60	0.623	0.0054	0	0	0.5213	0.8067
2024-03-28	X	MLSS	0.652	0.6703	0.60	0.623	0.0054	139,757	79	0.5213	0.8067
2024-03-27	X	MLSS	0.6222	0.6472	0.5931	0.6295	-0.0229	49,265	75	0.5213	0.6727
2024-03-26	X	MLSS	0.70	0.70	0.5898	0.627	-0.0739	307,729	168	0.5399	0.7394
2024-03-25	X	MLSS	0.699	0.699	0.661	0.694	-0.037	36,509	38	0.6064	0.8441
2024-03-22	X	MLSS	0.6798	0.699	0.6504	0.699	0.0094	50,685	66	0.6129	0.7501
2024-03-21	X	MLSS	0.6541	0.6999	0.651	0.66	0.01	45,837	52	0.5734	0.738
2024-03-20	X	MLSS	0.6805	0.7009	0.651	0.651	-0.0159	52,092	50	0.648	0.8441
2024-03-19	X	MLSS	0.6967	0.739	0.6623	0.671	-0.0032	45,850	63	0.5833	0.8191
2024-03-18	X	MLSS	0.7038	0.764	0.6698	0.6875	-0.0181	75,144	64	0.6626	0.7924
2024-03-15	X	MLSS	0.67	0.74	0.642	0.7036	0.033	191,421	378	0.6047	0.7734
2024-03-14	X	MLSS	0.70	0.70	0.65	0.672	-0.051	63,028	84	0.5871	0.6787
2024-03-13	X	MLSS	0.68	0.7399	0.68	0.701	0.0162	61,170	96	0.6131	0.8185
2024-03-12	X	MLSS	0.74	0.7639	0.708	0.711	-0.0248	51,676	70	0.6134	0.8947
2024-03-11	X	MLSS	0.74	0.764	0.72	0.735	-0.005	41,659	69	0.6108	0.7836
2024-03-08	X	MLSS	0.751	0.76	0.7195	0.75	0.0129	60,259	100	0.6343	0.8218
2024-03-07	X	MLSS	0.731	0.76	0.7201	0.7371	-0.0155	18,773	58	0.6585	0.9155
2024-03-06	X	MLSS	0.7401	0.762	0.7401	0.76	-0.009	45,393	169	0.6786	0.9639
2024-03-05	X	MLSS	0.7644	0.77	0.7228	0.76	-0.0351	48,497	109	0.6678	0.872
2024-03-04	X	MLSS	0.78	0.78	0.75	0.78	0.0199	84,181	217	0.6859	0.8466
2024-03-01	X	MLSS	0.73	0.7715	0.715	0.7715	0.0685	225,173	150	0.6646	0.9487
2024-02-29	X	MLSS	0.73	0.73	0.6921	0.703	0.0019	107,751	61	0.6174	0.8141
2024-02-28	X	MLSS	0.71	0.72	0.69	0.718	0.039	58,604	94	0.6311	0.8032
2024-02-27	X	MLSS	0.70	0.7059	0.6701	0.68	0.004	81,465	99	0.6311	0.8141
2024-02-26	X	MLSS	0.662	0.72	0.6601	0.676	-0.014	153,140	147	0.6036	0.7337
2024-02-23	X	MLSS	0.69	0.699	0.661	0.69	0.0009	32,014	36	0.6072	0.8616
2024-02-22	X	MLSS	0.66	0.697	0.66	0.6769	0.0097	27,829	41	0.6036	0.7488
2024-02-21	X	MLSS	0.6839	0.6886	0.6539	0.6673	-0.0228	38,634	38	0.5723	0.7587
2024-02-20	X	MLSS	0.6648	0.6899	0.65	0.6838	0.0039	59,783	60	0.5956	0.7924
2024-02-19	X	MLSS	0.66	0.70	0.66	0.68	0.013	0	0	0.5951	0.8611
2024-02-16	X	MLSS	0.66	0.70	0.66	0.68	0.013	128,177	82	0.5951	0.8611
2024-02-15	X	MLSS	0.625	0.69	0.625	0.6768	0.0369	191,209	164	0.5765	0.7548
2024-02-14	X	MLSS	0.616	0.6453	0.605	0.64	0.0146	75,299	94	0.5583	0.6947
2024-02-13	X	MLSS	0.64	0.6499	0.6154	0.6154	0.0099	81,956	49	0.5579	0.7054
2024-02-12	X	MLSS	0.6654	0.6654	0.62	0.62	-0.0048	42,015	111	0.5579	0.7164
2024-02-09	X	MLSS	0.6295	0.67	0.6224	0.64	0.0155	111,936	139	0.5579	0.8684
2024-02-08	X	MLSS	0.6398	0.65	0.6175	0.6224	-0.0099	38,718	85	0.5579	0.8684
2024-02-07	X	MLSS	0.629	0.64	0.6129	0.6398	-0.0034	19,797	34	0.5616	0.718
2024-02-06	X	MLSS	0.626	0.6497	0.615	0.625	0.0151	65,923	57	0.5551	0.8684
2024-02-05	X	MLSS	0.6147	0.62	0.5863	0.6099	0.0071	30,268	33	0.5306	0.673