OTC:MLMC | Historical Stock Price | FrankSpeech Network, 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
1999-09-13 to 2026-08-28
Data captured

Stock Price Chart

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

$0.48$38.09$3,054.42$244,932.14$19.64M$1.57B1999-09-132026-08-28

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

View year

Historical Stock Price — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2007-12-31$51,051.05$51,051.050
2007-12-28$63,063.06$63,063.060
2007-12-27$81,081.08$81,081.080
2007-12-26$54,054.05$54,054.050
2007-12-24$60,060.06$60,060.060
2007-12-21$51,051.05$51,051.050
2007-12-20$54,054.05$54,054.050
2007-12-19$54,054.05$54,054.050
2007-12-18$75,075.08$75,075.080
2007-12-17$84,084.09$84,084.090
2007-12-14$75,075.08$75,075.080
2007-12-13$63,063.06$63,063.060
2007-12-12$66,066.06$66,066.060
2007-12-11$78,078.08$78,078.080
2007-12-10$120,120.12$120,120.120
2007-12-07$114,114.12$114,114.120
2007-12-06$75,075.08$75,075.080
2007-12-05$96,096.09$96,096.090
2007-12-04$90,090.09$90,090.090
2007-12-03$96,096.09$96,096.090
2007-11-30$105,105.10$105,105.100
2007-11-29$114,114.12$114,114.120
2007-11-28$123,123.13$123,123.130
2007-11-27$135,135.14$135,135.140
2007-11-26$135,135.14$135,135.140
2007-11-23$150,150.16$150,150.160
2007-11-21$150,150.16$150,150.160
2007-11-20$150,150.16$150,150.160
2007-11-19$171,171.17$171,171.170
2007-11-16$156,156.16$156,156.160
2007-11-15$180,180.19$180,180.190
2007-11-14$267,267.28$267,267.280
2007-11-13$267,267.28$267,267.280
2007-11-12$240,240.23$240,240.230
2007-11-09$231,231.23$231,231.230
2007-11-08$240,240.23$240,240.230
2007-11-07$270,270.28$270,270.280
2007-11-06$300,300.31$300,300.310
2007-11-05$330,330.34$330,330.340
2007-11-02$294,294.28$294,294.280
2007-11-01$300,300.31$300,300.310
2007-10-31$330,330.34$330,330.340
2007-10-30$315,315.31$315,315.310
2007-10-29$330,330.34$330,330.340
2007-10-26$360,360.38$360,360.380
2007-10-25$420,420.41$420,420.410
2007-10-24$390,390.38$390,390.380
2007-10-23$426,426.44$426,426.440
2007-10-22$570,570.56$570,570.560
2007-10-19$900,900.88$900,900.880
2007-10-18$900,900.88$900,900.880
2007-10-17$900,900.88$900,900.880
2007-10-16$1.08M$1.08M0
2007-10-15$1.5M$1.5M0
2007-10-12$1.71M$1.71M0
2007-10-11$1.8M$1.8M0
2007-10-10$2.1M$2.1M0
2007-10-09$1.35M$1.35M0
2007-10-08$1.14M$1.14M0
2007-10-05$660,660.69$660,660.690
2007-10-04$360,360.38$360,360.380
2007-10-03$390,390.38$390,390.380
2007-10-02$510,510.50$510,510.500
2007-10-01$570,570.56$570,570.560
2007-09-28$660,660.69$660,660.690
2007-09-27$690,690.69$690,690.690
2007-09-26$780,780.75$780,780.750
2007-09-25$900,900.88$900,900.880
2007-09-24$1.02M$1.02M0
2007-09-21$960,960.94$960,960.940
2007-09-20$1.11M$1.11M0
2007-09-19$1.11M$1.11M0
2007-09-18$1.17M$1.17M0
2007-09-17$1.17M$1.17M0
2007-09-14$1.23M$1.23M0
2007-09-13$1.35M$1.35M0
2007-09-12$1.5M$1.5M0
2007-09-11$1.8M$1.8M0
2007-09-10$1.8M$1.8M0
2007-09-07$2.4M$2.4M0
2007-09-06$3M$3M0