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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.10$6.8838,600——
2023-12-28$3.95$6.6322,300——
2023-12-27$3.93$6.6059,000——
2023-12-26$3.93$6.6016,800——
2023-12-22$3.93$6.6020,400——
2023-12-21$3.92$6.5812,900——
2023-12-20$3.90$6.5519,900——
2023-12-19$3.88$6.5114,500——
2023-12-18$3.85$6.4628,600——
2023-12-15$3.85$6.4619,500——
2023-12-14$3.86$6.4813,700——
2023-12-13$3.83$6.438,400——
2023-12-12$3.80$6.3814,600——
2023-12-11$3.79$6.3637,900——
2023-12-08$3.88$6.517,600——
2023-12-07$3.88$6.5114,500——
2023-12-06$3.90$6.554,100——
2023-12-05$3.88$6.518,000——
2023-12-04$3.85$6.463,900——
2023-12-01$3.86$6.483,800——
2023-11-30$3.81$6.4033,500——
2023-11-29$3.82$6.418,700——
2023-11-28$3.83$6.436,200——
2023-11-27$3.78$6.3521,700——
2023-11-24$3.80$6.383,600——
2023-11-22$3.85$6.4612,500——
2023-11-21$3.87$6.507,400——
2023-11-20$3.90$6.5516,900——
2023-11-17$3.86$6.4814,700——
2023-11-16$3.94$6.619,400——
2023-11-15$3.93$6.608,600——
2023-11-14$3.97$6.6642,700——
2023-11-13$3.81$6.407,700——
2023-11-10$3.92$6.5860,200——
2023-11-09$3.87$6.505,900——
2023-11-08$3.89$6.5310,600——
2023-11-07$3.84$6.455,300——
2023-11-06$3.85$6.4638,700——
2023-11-03$3.85$6.4639,100——
2023-11-02$3.85$6.464,600——
2023-11-01$3.81$6.406,200——
2023-10-31$3.80$6.389,700——
2023-10-30$3.82$6.4110,300——
2023-10-27$3.82$6.4119,100——
2023-10-26$3.85$6.461,000——
2023-10-25$3.87$6.5018,300——
2023-10-24$3.89$6.532,700——
2023-10-23$3.84$6.454,000——
2023-10-20$3.88$6.5130,000——
2023-10-19$3.91$6.5614,600——
2023-10-18$3.99$6.70400——
2023-10-17$4.04$6.788,000——
2023-10-16$4.05$6.8020,300——
2023-10-13$4.03$6.7711,400——
2023-10-12$4.10$6.888,900——
2023-10-11$4.13$6.931,800——
2023-10-10$4.11$6.907,800——
2023-10-09$4.22$7.0816,000——
2023-10-06$4.17$7.0014,900——
2023-10-05$4.07$6.832,200——
2023-10-04$4.06$6.824,100——
2023-10-03$4.25$7.1319,700——
2023-10-02$4.13$6.9312,400——
2023-09-29$4.24$7.128,100——
2023-09-28$4.19$7.0314,900——
2023-09-27$4.21$7.0723,900——
2023-09-26$4.20$7.052,900——
2023-09-25$4.21$7.07500——
2023-09-22$4.27$7.174,100——
2023-09-21$4.30$7.2228,400——
2023-09-20$4.26$7.1512,800——
2023-09-19$4.25$7.133,100——
2023-09-18$4.33$7.271,500——
2023-09-15$4.27$7.1765,500——
2023-09-14$4.24$7.127,900——
2023-09-13$4.32$7.253,400——
2023-09-12$4.28$7.182,400——
2023-09-11$4.29$7.202,800——
2023-09-08$4.32$7.254,200——
2023-09-07$4.25$7.138,400——
2023-09-06$4.30$7.2212,300——
2023-09-05$4.29$7.207,200——
2023-09-01$4.34$7.295,300——
2023-08-31$4.30$7.222,400——
2023-08-30$4.29$7.2011,800——
2023-08-29$4.21$7.075,400——
2023-08-28$4.32$7.256,600——
2023-08-25$4.25$7.132,000——
2023-08-24$4.21$7.07700——
2023-08-23$4.21$7.073,500——
2023-08-22$4.18$7.029,300——
2023-08-21$4.20$7.0543,500——
2023-08-18$4.33$7.2722,300——
2023-08-17$4.40$7.3928,800——
2023-08-16$4.05$6.8028,000——
2023-08-15$4.41$7.4035,600——
2023-08-14$4.46$7.4913,300——
2023-08-11$4.48$7.5222,600——
2023-08-10$4.50$7.5523,400——
2023-08-09$4.52$7.5913,000——
2023-08-08$4.54$7.623,600——
2023-08-07$4.50$7.552,300——
2023-08-04$4.53$7.602,800——
2023-08-03$4.51$7.572,200——
2023-08-02$4.56$7.658,000——
2023-08-01$4.56$7.65900——
2023-07-31$4.57$7.671,400——
2023-07-28$4.56$7.655,500——
2023-07-27$4.63$7.7716,600——
2023-07-26$4.63$7.771,500——
2023-07-25$4.51$7.573,300——
2023-07-24$4.53$7.603,000——
2023-07-21$4.56$7.653,400——
2023-07-20$4.49$7.5427,000——
2023-07-19$4.45$7.472,000——
2023-07-18$4.42$7.4225,100——
2023-07-17$4.44$7.4511,600——
2023-07-14$4.49$7.5423,900——
2023-07-13$4.41$7.4016,900——
2023-07-12$4.45$7.478,500——
2023-07-11$4.49$7.5420,900——
2023-07-10$4.43$7.4417,800——
2023-07-07$4.58$7.693,500——
2023-07-06$4.48$7.523,400——
2023-07-05$4.50$7.5547,600——
2023-07-03$4.45$7.4727,600——
2023-06-30$4.45$7.4740,400——
2023-06-29$4.47$7.5026,100——
2023-06-28$4.47$7.5019,400——
2023-06-27$4.50$7.5523,200——
2023-06-26$4.48$7.522,800——
2023-06-23$4.51$7.5711,800——
2023-06-22$4.53$7.604,100——
2023-06-21$4.55$7.644,300——
2023-06-20$4.46$7.492,400——
2023-06-16$4.47$7.5013,500——
2023-06-15$4.53$7.6012,200——
2023-06-14$4.57$7.679,900——
2023-06-13$4.62$7.7626,900——
2023-06-12$4.51$7.577,100——
2023-06-09$4.53$7.604,500——
2023-06-08$4.47$7.5017,300——
2023-06-07$4.61$7.7412,400——
2023-06-06$4.56$7.655,100——
2023-06-05$4.63$7.770——
2023-06-02$4.63$7.77500——
2023-06-01$4.53$7.602,500——
2023-05-31$4.55$7.647,100——
2023-05-30$4.66$7.825,000——
2023-05-26$4.64$7.792,300——
2023-05-25$4.70$7.891,400——
2023-05-24$4.67$7.846,300——
2023-05-23$4.73$7.948,900——
2023-05-22$4.65$7.816,700——
2023-05-19$4.61$7.7413,000——
2023-05-18$4.70$7.8978,100——
2023-05-17$4.65$7.816,000——
2023-05-16$4.69$7.8719,600——
2023-05-15$4.64$7.798,900——
2023-05-12$4.58$7.6949,000——
2023-05-11$4.66$7.829,800——
2023-05-10$4.65$7.8126,800——
2023-05-09$4.49$7.54395,500——
2023-05-08$4.41$7.4045,700——
2023-05-05$4.54$7.6210,200——
2023-05-04$4.54$7.6223,600——
2023-05-03$4.72$7.926,400——
2023-05-02$4.75$7.9728,700——
2023-05-01$4.74$7.9633,700——
2023-04-28$4.80$8.0616,800——
2023-04-27$4.76$7.9925,900——
2023-04-26$4.85$8.141,000——
2023-04-25$4.81$8.074,900——
2023-04-24$4.87$8.183,000——
2023-04-21$4.87$8.1812,300——
2023-04-20$4.95$8.313,600——
2023-04-19$4.93$8.283,500——
2023-04-18$4.98$8.361,500——
2023-04-17$5.00$8.396,400——
2023-04-14$5.00$8.3912,000——
2023-04-13$4.96$8.3313,200——
2023-04-12$4.91$8.242,300——
2023-04-11$4.86$8.163,600——
2023-04-10$4.86$8.162,000——
2023-04-06$4.85$8.142,500——
2023-04-05$4.86$8.1610,300——
2023-04-04$4.89$8.213,000——
2023-04-03$4.90$8.239,200——
2023-03-31$5.03$8.442,300——
2023-03-30$5.00$8.394,000——
2023-03-29$5.09$8.547,800——
2023-03-28$4.95$8.315,800——
2023-03-27$5.00$8.393,400——
2023-03-24$5.00$8.394,100——
2023-03-23$4.97$8.342,400——
2023-03-22$4.96$8.337,000——
2023-03-21$5.00$8.39800——
2023-03-20$5.00$8.392,800——
2023-03-17$4.92$8.269,300——
2023-03-16$4.99$8.387,900——
2023-03-15$5.00$8.3917,800——
2023-03-14$5.18$8.705,600——
2023-03-13$5.03$8.446,100——
2023-03-10$5.11$8.588,600——
2023-03-09$5.26$8.8346,300——
2023-03-08$5.25$8.813,500——
2023-03-07$5.25$8.813,300——
2023-03-06$5.27$8.856,400——
2023-03-03$5.28$8.860——
2023-03-02$5.28$8.865,200——
2023-03-01$5.26$8.838,600——
2023-02-28$5.16$8.66107,300——
2023-02-27$5.32$8.937,100——
2023-02-24$5.29$8.884,600——
2023-02-23$5.28$8.862,000——
2023-02-22$5.29$8.8814,800——
2023-02-21$5.28$8.8617,000——
2023-02-17$5.45$9.151,800——
2023-02-16$5.57$9.351,300——
2023-02-15$5.57$9.352,600——
2023-02-14$5.60$9.4017,200——
2023-02-13$5.50$9.2310,400——
2023-02-10$5.35$8.981,700——
2023-02-09$5.31$8.9135,600——
2023-02-08$5.45$9.159,700——
2023-02-07$5.54$9.30500——
2023-02-06$5.51$9.252,600——
2023-02-03$5.52$9.279,700——
2023-02-02$5.55$9.327,300——
2023-02-01$5.51$9.257,200——
2023-01-31$5.54$9.3015,200——
2023-01-30$5.43$9.122,200——
2023-01-27$5.46$9.1711,300——
2023-01-26$5.45$9.159,400——
2023-01-25$5.33$8.952,900——
2023-01-24$5.36$9.0011,400——
2023-01-23$5.40$9.0634,800——
2023-01-20$5.43$9.126,300——
2023-01-19$5.30$8.90101,900——
2023-01-18$5.62$9.436,800——
2023-01-17$5.58$9.376,700——
2023-01-13$5.57$9.354,700——
2023-01-12$5.56$9.338,500——
2023-01-11$5.66$9.5017,700——
2023-01-10$5.67$9.5213,800——
2023-01-09$5.57$9.3533,000——
2023-01-06$5.31$8.919,200——
2023-01-05$5.30$8.903,300——
2023-01-04$5.33$8.958,200——
2023-01-03$5.25$8.811,700——