NASDAQ:MLCI | Historical Stock Price | Mount Logan Capital Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.97$6.50$14.23$31.12$68.06$148.861983-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$9.90$16.6244,033——
2012-12-28$10.02$16.8262,900——
2012-12-27$10.11$16.9738,333——
2012-12-26$10.17$17.0747,700——
2012-12-24$10.29$17.2710,300——
2012-12-21$10.50$17.6373,000——
2012-12-20$10.35$17.3788,867——
2012-12-19$10.05$16.8721,300——
2012-12-18$9.99$16.7747,367——
2012-12-17$9.60$16.1258,100——
2012-12-14$9.63$16.1778,833——
2012-12-13$9.57$16.0623,333——
2012-12-12$9.81$16.4723,400——
2012-12-11$9.84$16.5228,967——
2012-12-10$9.42$15.8120,233——
2012-12-07$9.54$16.0114,333——
2012-12-06$9.63$16.1715,733——
2012-12-05$9.57$16.0620,033——
2012-12-04$9.66$16.2218,633——
2012-12-03$9.75$16.3717,233——
2012-11-30$9.72$16.3229,333——
2012-11-29$9.69$16.2725,533——
2012-11-28$9.60$16.1223,567——
2012-11-27$9.78$16.4221,867——
2012-11-26$9.96$16.7230,133——
2012-11-23$10.11$16.979,800——
2012-11-21$10.11$16.9727,667——
2012-11-20$9.90$16.6227,133——
2012-11-19$9.78$16.4237,833——
2012-11-16$9.24$15.5137,667——
2012-11-15$9.24$15.5124,900——
2012-11-14$9.18$15.4137,567——
2012-11-13$9.48$15.9145,633——
2012-11-12$9.66$16.2239,533——
2012-11-09$9.75$16.3728,067——
2012-11-08$9.48$15.9126,667——
2012-11-07$9.69$16.2729,167——
2012-11-06$10.14$17.0217,633——
2012-11-05$10.17$17.0715,767——
2012-11-02$10.08$16.9225,500——
2012-11-01$10.47$17.5821,167——
2012-10-31$10.29$17.2715,333——
2012-10-26$10.23$17.179,567——
2012-10-25$10.20$17.1218,567——
2012-10-24$10.14$17.0211,600——
2012-10-23$10.23$17.1722,100——
2012-10-22$10.41$17.4824,300——
2012-10-19$10.65$17.8822,700——
2012-10-18$10.95$18.3812,467——
2012-10-17$11.16$18.736,367——
2012-10-16$11.22$18.8314,933——
2012-10-15$11.13$18.688,467——
2012-10-12$11.10$18.6317,400——
2012-10-11$11.31$18.996,867——
2012-10-10$11.37$19.0916,933——
2012-10-09$11.25$18.8913,867——
2012-10-08$11.40$19.149,667——
2012-10-05$11.58$19.4416,167——
2012-10-04$11.76$19.7430,167——
2012-10-03$11.28$18.9412,500——
2012-10-02$11.34$19.0422,500——
2012-10-01$11.37$19.0916,467——
2012-09-28$11.37$19.0921,733——
2012-09-27$11.55$19.3942,167——
2012-09-26$11.28$18.9417,400——
2012-09-25$11.61$19.4935,833——
2012-09-24$11.97$20.0926,933——
2012-09-21$12.03$20.1927,800——
2012-09-20$11.70$19.6418,133——
2012-09-19$11.97$20.0920,367——
2012-09-18$12.15$20.4030,867——
2012-09-17$11.97$20.0920,433——
2012-09-14$11.76$19.7434,367——
2012-09-13$11.88$19.9442,733——
2012-09-12$11.49$19.2917,133——
2012-09-11$11.40$19.1413,633——
2012-09-10$11.04$18.5318,867——
2012-09-07$11.16$18.7319,133——
2012-09-06$11.49$19.2939,800——
2012-09-05$11.13$18.6828,333——
2012-09-04$10.89$18.2812,667——
2012-08-31$10.98$18.4324,767——
2012-08-30$10.59$17.7817,033——
2012-08-29$10.89$18.2822,233——
2012-08-28$11.13$18.6814,100——
2012-08-27$11.10$18.6312,000——
2012-08-24$11.28$18.9414,867——
2012-08-23$11.46$19.2412,733——
2012-08-22$11.25$18.8915,533——
2012-08-21$11.34$19.0422,333——
2012-08-20$11.37$19.0922,100——
2012-08-17$11.55$19.3922,967——
2012-08-16$11.43$19.1921,333——
2012-08-15$11.01$18.4824,033——
2012-08-14$10.95$18.3830,467——
2012-08-13$11.01$18.4815,233——
2012-08-10$10.83$18.187,900——
2012-08-09$11.13$18.6810,233——
2012-08-08$11.22$18.8310,367——
2012-08-07$11.49$19.2913,500——
2012-08-06$11.40$19.1427,467——
2012-08-03$11.34$19.0423,267——
2012-08-02$10.74$18.0319,300——
2012-08-01$10.74$18.0337,167——
2012-07-31$11.16$18.7317,800——
2012-07-30$11.28$18.949,433——
2012-07-27$11.52$19.3420,200——
2012-07-26$11.25$18.8913,267——
2012-07-25$11.04$18.5323,833——
2012-07-24$10.86$18.2340,267——
2012-07-23$10.98$18.4322,400——
2012-07-20$11.40$19.1421,067——
2012-07-19$11.76$19.7431,700——
2012-07-18$12.45$20.9027,767——
2012-07-17$12.54$21.0525,767——
2012-07-16$12.66$21.2531,100——
2012-07-13$12.42$20.8552,167——
2012-07-12$12.30$20.6537,067——
2012-07-11$11.94$20.0416,167——
2012-07-10$11.49$19.2916,667——
2012-07-09$11.61$19.4921,633——
2012-07-06$12.00$20.1420,167——
2012-07-05$12.12$20.3520,900——
2012-07-03$12.03$20.1930,100——
2012-07-02$11.85$19.8940,533——
2012-06-29$11.40$19.1433,600——
2012-06-28$10.95$18.3817,667——
2012-06-27$11.19$18.7831,000——
2012-06-26$10.80$18.1317,967——
2012-06-25$10.77$18.0821,867——
2012-06-22$11.49$19.2981,600——
2012-06-21$10.86$18.2339,900——
2012-06-20$11.28$18.9426,367——
2012-06-19$11.49$19.2973,367——
2012-06-18$10.71$17.9850,500——
2012-06-15$10.95$18.3854,400——
2012-06-14$10.41$17.4826,267——
2012-06-13$10.32$17.3225,900——
2012-06-12$10.56$17.7337,200——
2012-06-11$10.14$17.0248,533——
2012-06-08$10.98$18.4357,867——
2012-06-07$10.65$17.8863,000——
2012-06-06$10.80$18.13195,133——
2012-06-05$9.66$16.2228,567——
2012-06-04$9.69$16.2739,433——
2012-06-01$9.81$16.4754,433——
2012-05-31$10.59$17.78105,300——
2012-05-30$10.26$17.2270,467——
2012-05-29$9.90$16.6292,200——
2012-05-25$9.39$15.7629,567——
2012-05-24$9.42$15.8153,600——
2012-05-23$9.27$15.56134,333——
2012-05-22$9.15$15.36128,200——
2012-05-21$9.87$16.5773,500——
2012-05-18$9.75$16.3765,967——
2012-05-17$9.99$16.7783,433——
2012-05-16$10.17$17.0750,500——
2012-05-15$10.50$17.6347,000——
2012-05-14$10.68$17.9347,600——
2012-05-11$11.13$18.6840,767——
2012-05-10$11.28$18.9443,667——
2012-05-09$11.46$19.2435,333——
2012-05-08$11.55$19.3925,267——
2012-05-07$11.46$19.2436,000——
2012-05-04$11.10$18.6335,067——
2012-05-03$11.28$18.9446,100——
2012-05-02$11.82$19.8421,233——
2012-05-01$11.85$19.8922,667——
2012-04-30$12.09$20.3020,000——
2012-04-27$12.39$20.8014,067——
2012-04-26$12.42$20.8513,267——
2012-04-25$12.39$20.8019,467——
2012-04-24$12.00$20.1421,700——
2012-04-23$11.61$19.4924,200——
2012-04-20$11.85$19.8927,333——
2012-04-19$11.79$19.7925,733——
2012-04-18$11.97$20.0918,500——
2012-04-17$12.24$20.5528,367——
2012-04-16$12.00$20.1413,000——
2012-04-13$11.76$19.7432,533——
2012-04-12$12.00$20.1426,600——
2012-04-11$11.94$20.0428,433——
2012-04-10$11.97$20.0942,467——
2012-04-09$12.18$20.4524,867——
2012-04-05$12.39$20.8015,700——
2012-04-04$12.51$21.0032,667——
2012-04-03$12.93$21.7135,467——
2012-04-02$12.81$21.5028,800——
2012-03-30$12.45$20.9056,333——
2012-03-29$12.87$21.6040,500——
2012-03-28$12.93$21.7122,267——
2012-03-27$13.38$22.4629,267——
2012-03-26$13.62$22.8639,233——
2012-03-23$13.41$22.5150,933——
2012-03-22$12.90$21.6522,033——
2012-03-21$12.93$21.7144,367——
2012-03-20$12.81$21.5036,267——
2012-03-19$12.66$21.2529,867——
2012-03-16$12.48$20.9540,867——
2012-03-15$12.60$21.1520,800——
2012-03-14$12.60$21.1511,667——
2012-03-13$12.60$21.1533,900——
2012-03-12$12.45$20.9021,067——
2012-03-09$12.42$20.8544,033——
2012-03-08$12.30$20.6541,800——
2012-03-07$12.03$20.1918,400——
2012-03-06$11.70$19.6438,067——
2012-03-05$12.09$20.3026,667——
2012-03-02$12.21$20.5046,367——
2012-03-01$12.84$21.5536,567——
2012-02-29$12.90$21.6541,967——
2012-02-28$13.02$21.8620,833——
2012-02-27$12.96$21.7623,300——
2012-02-24$12.81$21.5025,533——
2012-02-23$12.90$21.6529,033——
2012-02-22$12.69$21.3018,167——
2012-02-21$12.63$21.2020,967——
2012-02-17$12.84$21.5514,133——
2012-02-16$12.90$21.6515,333——
2012-02-15$12.33$20.7020,167——
2012-02-14$12.48$20.9515,467——
2012-02-13$12.60$21.1524,567——
2012-02-10$12.57$21.1028,000——
2012-02-09$13.05$21.9113,767——
2012-02-08$13.17$22.1136,233——
2012-02-07$13.68$22.9614,233——
2012-02-06$13.71$23.0114,900——
2012-02-03$13.80$23.1734,333——
2012-02-02$13.41$22.5129,200——
2012-02-01$13.23$22.2136,800——
2012-01-31$13.23$22.2144,900——
2012-01-30$12.75$21.4024,033——
2012-01-27$13.20$22.1632,067——
2012-01-26$12.93$21.7160,200——
2012-01-25$13.74$23.0770,767——
2012-01-24$13.20$22.1650,633——
2012-01-23$12.63$21.2047,667——
2012-01-20$12.00$20.1418,500——
2012-01-19$11.58$19.4437,067——
2012-01-18$11.70$19.6437,133——
2012-01-17$11.43$19.1928,200——
2012-01-13$11.31$18.9945,167——
2012-01-12$11.31$18.9945,167——
2012-01-11$10.86$18.2318,067——
2012-01-10$10.74$18.0330,367——
2012-01-09$10.50$17.6336,533——
2012-01-06$10.71$17.9827,800——
2012-01-05$10.68$17.9320,900——
2012-01-04$10.86$18.2331,833——
2012-01-03$10.92$18.3339,633——