FrankSpeech Network, Inc. (MLMC) stock
MLMCOTCServices-Video Tape RentalFiscal year ends December 31
Financials through fiscal 2018, year ended Dec 31, 2018Last filing: 10-Q on Feb 27, 2025
$0.68−0.12 (-15.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
FrankSpeech Network share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.68
-15.00% on the day
52-week range
$0.50 – $1.85
-63.2% from the high
Change over 52 weeks
-59.8%
From $1.69 on Oct 17, 2025
Average volume
3,168
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.68 | $0.68 | $0.68 | $0.68 | -15.00% | 241 |
| Oct 16, 2026 | $0.6568 | $0.80 | $0.622 | $0.80 | +21.19% | 7,390 |
| Oct 15, 2026 | $0.6601 | $0.6601 | $0.6601 | $0.6601 | -11.99% | 111 |
| Oct 14, 2026 | $0.883 | $0.883 | $0.75 | $0.75 | +14.40% | 1,131 |
| Oct 13, 2026 | $0.6556 | $0.6556 | $0.6556 | $0.6556 | 0.00% | 0 |
| Oct 12, 2026 | $0.6556 | $0.6556 | $0.6556 | $0.6556 | -12.59% | 257 |
| Oct 9, 2026 | $0.93 | $0.93 | $0.75 | $0.75 | -16.36% | 3,116 |
| Oct 8, 2026 | $0.90 | $0.90 | $0.70 | $0.8967 | +28.10% | 3,966 |
| Oct 7, 2026 | $0.6557 | $0.8967 | $0.6557 | $0.70 | -21.35% | 3,290 |
| Oct 6, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | 0.00% | 0 |
| Oct 5, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | 0.00% | 0 |
| Oct 2, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | 0.00% | 0 |
| Oct 1, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | 0.00% | 0 |
| Sep 30, 2026 | $0.9949 | $0.995 | $0.89 | $0.89 | -7.79% | 7,761 |
| Sep 29, 2026 | $0.905 | $0.9652 | $0.905 | $0.9652 | +7.24% | 857 |
| Sep 28, 2026 | $0.9999 | $0.9999 | $0.90 | $0.90 | +19.09% | 519 |
| Sep 25, 2026 | $0.7558 | $0.7558 | $0.7558 | $0.7558 | 0.00% | 0 |
| Sep 24, 2026 | $0.7999 | $0.7999 | $0.7558 | $0.7558 | -16.03% | 769 |
| Sep 23, 2026 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Sep 22, 2026 | $0.65 | $0.90 | $0.65 | $0.90 | +9.08% | 238 |
| Sep 21, 2026 | $0.80 | $0.91 | $0.65 | $0.8251 | +3.13% | 10,162 |
| Sep 18, 2026 | $0.90 | $0.90 | $0.80 | $0.80 | -11.11% | 3,345 |
| Sep 17, 2026 | $0.7899 | $0.90 | $0.7899 | $0.90 | +13.93% | 8,252 |
| Sep 16, 2026 | $0.65 | $0.7899 | $0.65 | $0.7899 | 0.00% | 807 |
| Sep 15, 2026 | $0.66 | $0.7899 | $0.6525 | $0.7899 | 0.00% | 312 |
| Sep 14, 2026 | $0.7899 | $0.7899 | $0.65 | $0.7899 | +14.48% | 423 |
| Sep 11, 2026 | $0.7804 | $0.7804 | $0.69 | $0.69 | -14.55% | 1,221 |
| Sep 10, 2026 | $0.8075 | $0.8075 | $0.8075 | $0.8075 | 0.00% | 0 |
| Sep 9, 2026 | $0.8075 | $0.8075 | $0.8075 | $0.8075 | 0.00% | 0 |
| Sep 8, 2026 | $0.6926 | $0.8075 | $0.6526 | $0.8075 | +23.74% | 4,730 |
| Sep 4, 2026 | $0.6863 | $0.8753 | $0.6526 | $0.6526 | -20.90% | 3,286 |
| Sep 3, 2026 | $0.825 | $0.825 | $0.825 | $0.825 | 0.00% | 0 |
| Sep 2, 2026 | $0.825 | $0.825 | $0.825 | $0.825 | +15.39% | 161 |
| Sep 1, 2026 | $0.8445 | $0.8445 | $0.715 | $0.715 | -15.51% | 1,175 |
| Aug 31, 2026 | $1.00 | $1.00 | $0.7101 | $0.8463 | +2.58% | 2,454 |
| Aug 28, 2026 | $0.825 | $0.825 | $0.825 | $0.825 | 0.00% | 0 |
| Aug 27, 2026 | $0.811 | $0.88 | $0.811 | $0.825 | +18.01% | 2,325 |
| Aug 26, 2026 | $0.6991 | $0.6991 | $0.6991 | $0.6991 | -9.09% | 224 |
| Aug 25, 2026 | $0.701 | $0.769 | $0.701 | $0.769 | -3.88% | 637 |
| Aug 24, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | 0.00% | 0 |
| Aug 21, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | +14.29% | 2,165 |
| Aug 20, 2026 | $0.80 | $0.80 | $0.70 | $0.70 | -13.80% | 925 |
| Aug 19, 2026 | $0.7525 | $0.812 | $0.69 | $0.812 | +7.91% | 6,724 |
| Aug 18, 2026 | $1.00 | $1.00 | $0.6725 | $0.7525 | +0.33% | 800 |
| Aug 17, 2026 | $1.00 | $1.00 | $0.70 | $0.75 | -25.00% | 13,975 |
| Aug 14, 2026 | $0.8895 | $1.00 | $0.8895 | $1.00 | +10.86% | 30,602 |
| Aug 13, 2026 | $0.9095 | $0.95 | $0.8745 | $0.902 | -0.82% | 10,054 |
| Aug 12, 2026 | $0.907 | $0.9095 | $0.8745 | $0.9095 | 0.00% | 2,670 |
| Aug 11, 2026 | $0.9095 | $0.9095 | $0.9095 | $0.9095 | 0.00% | 0 |
| Aug 10, 2026 | $0.80 | $0.9095 | $0.80 | $0.9095 | +6.55% | 576 |
| Aug 7, 2026 | $0.75 | $0.90 | $0.75 | $0.8536 | -6.20% | 4,382 |
| Aug 6, 2026 | $0.91 | $0.91 | $0.91 | $0.91 | 0.00% | 0 |
| Aug 5, 2026 | $0.75 | $0.95 | $0.75 | $0.91 | -2.41% | 1,334 |
| Aug 4, 2026 | $0.875 | $0.9325 | $0.7501 | $0.9325 | +6.57% | 718 |
| Aug 3, 2026 | $0.75 | $0.875 | $0.75 | $0.875 | -5.42% | 1,064 |
| Jul 31, 2026 | $0.9252 | $0.9252 | $0.9252 | $0.9252 | 0.00% | 0 |
| Jul 30, 2026 | $0.9252 | $0.9252 | $0.9252 | $0.9252 | 0.00% | 0 |
| Jul 29, 2026 | $0.895 | $1.00 | $0.7726 | $0.9252 | +3.08% | 7,163 |
| Jul 28, 2026 | $0.8975 | $0.8975 | $0.8975 | $0.8975 | +6.67% | 2,146 |
| Jul 27, 2026 | $0.7738 | $0.8414 | $0.65 | $0.8414 | +5.18% | 4,225 |
| Jul 24, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | -2.43% | 264 |
| Jul 23, 2026 | $0.80 | $0.8199 | $0.75 | $0.8199 | -1.45% | 7,042 |
| Jul 22, 2026 | $0.85 | $0.90 | $0.832 | $0.832 | -5.78% | 11,406 |
| Jul 21, 2026 | $0.925 | $0.925 | $0.883 | $0.883 | -11.70% | 501 |
| Jul 20, 2026 | $1.00 | $1.00 | $0.80 | $1.00 | +23.46% | 4,006 |
| Jul 17, 2026 | $0.81 | $0.81 | $0.81 | $0.81 | -10.00% | 1,044 |
| Jul 16, 2026 | $0.95 | $0.9936 | $0.90 | $0.90 | -11.76% | 5,972 |
| Jul 15, 2026 | $1.03 | $1.03 | $0.80 | $1.02 | +22.02% | 11,572 |
| Jul 14, 2026 | $0.9825 | $1.04 | $0.7855 | $0.836 | -7.12% | 11,291 |
| Jul 13, 2026 | $0.9998 | $1.05 | $0.80 | $0.90 | +5.88% | 7,413 |
| Jul 10, 2026 | $0.82 | $1.00 | $0.7141 | $0.85 | -15.84% | 21,203 |
| Jul 9, 2026 | $0.875 | $1.01 | $0.875 | $1.01 | -8.18% | 349 |
| Jul 8, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Jul 7, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Jul 6, 2026 | $1.05 | $1.10 | $1.05 | $1.10 | +37.50% | 1,614 |
| Jul 2, 2026 | $0.80 | $0.80 | $0.80 | $0.80 | 0.00% | 0 |
| Jul 1, 2026 | $0.8002 | $0.8002 | $0.80 | $0.80 | -8.05% | 2,204 |
| Jun 30, 2026 | $0.87 | $0.87 | $0.87 | $0.87 | 0.00% | 0 |
| Jun 29, 2026 | $0.87 | $0.87 | $0.87 | $0.87 | 0.00% | 0 |
| Jun 26, 2026 | $1.00 | $1.11 | $0.8501 | $0.87 | -13.00% | 21,393 |
| Jun 25, 2026 | $0.8499 | $1.00 | $0.8099 | $1.00 | +3.05% | 3,479 |
| Jun 24, 2026 | $0.9704 | $0.9704 | $0.9704 | $0.9704 | +0.00% | 0 |
| Jun 23, 2026 | $0.9487 | $0.99 | $0.943 | $0.9704 | -2.96% | 1,495 |
| Jun 22, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Jun 18, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | +11.11% | 1,032 |
| Jun 17, 2026 | $0.90 | $0.90 | $0.90 | $0.90 | -7.22% | 5,054 |
| Jun 16, 2026 | $0.94 | $1.00 | $0.90 | $0.97 | -1.02% | 2,121 |
| Jun 15, 2026 | $0.8452 | $0.98 | $0.8452 | $0.98 | +8.89% | 570 |
| Jun 12, 2026 | $0.9449 | $1.05 | $0.90 | $0.90 | -10.00% | 5,023 |
| Jun 11, 2026 | $1.10 | $1.10 | $1.00 | $1.00 | 0.00% | 418 |
| Jun 10, 2026 | $1.10 | $1.10 | $0.9598 | $1.00 | -4.76% | 1,931 |
| Jun 9, 2026 | $0.7501 | $1.10 | $0.7501 | $1.05 | -1.41% | 857 |
| Jun 8, 2026 | $1.07 | $1.07 | $1.07 | $1.07 | 0.00% | 0 |
| Jun 5, 2026 | $1.07 | $1.07 | $1.07 | $1.07 | -3.18% | 121 |
| Jun 4, 2026 | $1.03 | $1.10 | $1.03 | $1.10 | +4.76% | 456 |
| Jun 3, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 0 |
| Jun 2, 2026 | $1.00 | $1.05 | $0.9175 | $1.05 | +5.00% | 1,299 |
| Jun 1, 2026 | $1.07 | $1.07 | $1.00 | $1.00 | -5.66% | 1,737 |
| May 29, 2026 | $0.892 | $1.06 | $0.7989 | $1.06 | +18.83% | 11,643 |
| May 28, 2026 | $0.90 | $0.90 | $0.892 | $0.892 | +38.30% | 2,423 |
| May 27, 2026 | $0.85 | $0.8896 | $0.645 | $0.645 | -24.13% | 1,633 |
| May 26, 2026 | $0.8177 | $0.99 | $0.8177 | $0.8501 | -10.18% | 3,307 |
| May 22, 2026 | $1.00 | $1.00 | $0.9432 | $0.9465 | -9.86% | 3,039 |
| May 21, 2026 | $1.00 | $1.10 | $1.00 | $1.05 | +5.00% | 6,003 |
| May 20, 2026 | $1.10 | $1.10 | $0.8999 | $1.00 | -4.60% | 7,551 |
| May 19, 2026 | $0.925 | $1.10 | $0.925 | $1.05 | +21.66% | 2,425 |
| May 18, 2026 | $0.8616 | $0.8616 | $0.8616 | $0.8616 | +1.35% | 117 |
| May 15, 2026 | $0.8003 | $1.05 | $0.8003 | $0.8501 | +2.42% | 3,319 |
| May 14, 2026 | $0.8999 | $0.94 | $0.83 | $0.83 | -4.92% | 5,099 |
| May 13, 2026 | $0.80 | $0.8729 | $0.80 | $0.8729 | +1.17% | 1,279 |
| May 12, 2026 | $0.925 | $0.925 | $0.86 | $0.8628 | +0.32% | 8,745 |
| May 11, 2026 | $0.85 | $0.95 | $0.8375 | $0.86 | -14.00% | 1,144 |
| May 8, 2026 | $0.90 | $1.00 | $0.90 | $1.00 | 0.00% | 1,481 |
| May 7, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| May 6, 2026 | $0.75 | $1.00 | $0.50 | $1.00 | +13.31% | 39,607 |
| May 5, 2026 | $0.8825 | $0.8825 | $0.8825 | $0.8825 | -16.75% | 300 |
| May 4, 2026 | $1.01 | $1.06 | $0.81 | $1.06 | -4.07% | 7,688 |
| May 1, 2026 | $1.19 | $1.19 | $1.08 | $1.11 | +9.41% | 21,794 |
| Apr 30, 2026 | $1.12 | $1.20 | $1.01 | $1.01 | -7.85% | 2,977 |
| Apr 29, 2026 | $1.06 | $1.10 | $1.00 | $1.10 | +8.51% | 2,992 |
| Apr 28, 2026 | $1.01 | $1.01 | $1.01 | $1.01 | -3.81% | 622 |
| Apr 27, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | -4.55% | 250 |
| Apr 24, 2026 | $1.05 | $1.10 | $1.00 | $1.10 | +10.00% | 1,337 |
| Apr 23, 2026 | $1.12 | $1.13 | $1.00 | $1.00 | -4.76% | 20,406 |
| Apr 22, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | -8.70% | 758 |
| Apr 21, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Apr 20, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | -1.70% | 262 |
| Apr 17, 2026 | $1.08 | $1.17 | $1.08 | $1.17 | +11.43% | 412 |
| Apr 16, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 1,064 |
| Apr 15, 2026 | $1.05 | $1.18 | $1.05 | $1.05 | 0.00% | 1,518 |
| Apr 14, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | -10.26% | 165 |
| Apr 13, 2026 | $1.17 | $1.17 | $1.17 | $1.17 | 0.00% | 0 |
| Apr 10, 2026 | $1.07 | $1.17 | $1.07 | $1.17 | +8.33% | 1,297 |
| Apr 9, 2026 | $1.08 | $1.08 | $1.08 | $1.08 | +4.85% | 1,196 |
| Apr 8, 2026 | $1.16 | $1.16 | $1.03 | $1.03 | -10.43% | 7,027 |
| Apr 7, 2026 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Apr 6, 2026 | $1.04 | $1.15 | $1.04 | $1.15 | +9.52% | 1,145 |
| Apr 2, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 0 |
| Apr 1, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 0 |
| Mar 31, 2026 | $1.24 | $1.24 | $1.03 | $1.05 | -16.00% | 1,795 |
| Mar 30, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | +10.33% | 279 |
| Mar 27, 2026 | $1.13 | $1.13 | $1.13 | $1.13 | +10.00% | 317 |
| Mar 26, 2026 | $1.03 | $1.05 | $1.03 | $1.03 | -7.21% | 938 |
| Mar 25, 2026 | $1.05 | $1.11 | $1.04 | $1.11 | +6.73% | 2,171 |
| Mar 24, 2026 | $1.08 | $1.08 | $1.04 | $1.04 | -11.04% | 1,007 |
| Mar 23, 2026 | $1.17 | $1.17 | $1.17 | $1.17 | -4.18% | 828 |
| Mar 20, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | 0 |
| Mar 19, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | 100 |
| Mar 18, 2026 | $1.29 | $1.29 | $1.22 | $1.22 | -4.39% | 246 |
| Mar 17, 2026 | $1.05 | $1.28 | $1.05 | $1.28 | +16.00% | 1,320 |
| Mar 16, 2026 | $1.14 | $1.14 | $1.10 | $1.10 | 0.00% | 424 |
| Mar 13, 2026 | $1.20 | $1.20 | $1.10 | $1.10 | -3.66% | 1,918 |
| Mar 12, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | -4.85% | 1,107 |
| Mar 11, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Mar 10, 2026 | $1.22 | $1.30 | $1.20 | $1.20 | +2.56% | 2,401 |
| Mar 9, 2026 | $1.30 | $1.30 | $1.17 | $1.17 | -10.00% | 920 |
| Mar 6, 2026 | $1.25 | $1.32 | $1.25 | $1.30 | +6.56% | 1,963 |
| Mar 5, 2026 | $1.15 | $1.22 | $1.10 | $1.22 | +10.91% | 850 |
| Mar 4, 2026 | $1.05 | $1.18 | $1.05 | $1.10 | -6.88% | 2,871 |
| Mar 3, 2026 | $1.18 | $1.18 | $1.18 | $1.18 | +12.50% | 261 |
| Mar 2, 2026 | $1.05 | $1.28 | $1.05 | $1.05 | 0.00% | 7,503 |
| Feb 27, 2026 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 603 |
| Feb 26, 2026 | $1.10 | $1.13 | $1.05 | $1.05 | -22.22% | 15,025 |
| Feb 25, 2026 | $1.47 | $1.47 | $1.17 | $1.35 | +31.07% | 2,942 |
| Feb 24, 2026 | $1.21 | $1.21 | $1.03 | $1.03 | -17.60% | 490 |
| Feb 23, 2026 | $1.20 | $1.27 | $1.20 | $1.25 | -16.67% | 3,325 |
| Feb 20, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | +6.95% | 368 |
| Feb 19, 2026 | $1.38 | $1.50 | $1.26 | $1.40 | -6.50% | 804 |
| Feb 18, 2026 | $1.40 | $1.50 | $1.37 | $1.50 | +15.38% | 3,175 |
| Feb 17, 2026 | $1.13 | $1.30 | $1.12 | $1.30 | -0.99% | 7,085 |
| Feb 13, 2026 | $1.40 | $1.40 | $1.20 | $1.31 | +2.98% | 3,504 |
| Feb 12, 2026 | $1.35 | $1.37 | $1.28 | $1.28 | -5.56% | 702 |
| Feb 11, 2026 | $1.36 | $1.48 | $1.35 | $1.35 | -8.19% | 6,032 |
| Feb 10, 2026 | $1.36 | $1.47 | $1.36 | $1.47 | -1.31% | 347 |
| Feb 9, 2026 | $1.39 | $1.49 | $1.39 | $1.49 | +2.05% | 327 |
| Feb 6, 2026 | $1.46 | $1.46 | $1.45 | $1.46 | +4.29% | 735 |
| Feb 5, 2026 | $1.39 | $1.45 | $1.39 | $1.40 | -1.41% | 28,113 |
| Feb 4, 2026 | $1.35 | $1.42 | $1.35 | $1.42 | -5.33% | 435 |
| Feb 3, 2026 | $1.46 | $1.50 | $1.35 | $1.50 | +9.97% | 647 |
| Feb 2, 2026 | $1.41 | $1.50 | $1.00 | $1.36 | -10.26% | 9,801 |
| Jan 30, 2026 | $1.53 | $1.53 | $1.38 | $1.52 | +8.57% | 2,904 |
| Jan 29, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Jan 28, 2026 | $1.45 | $1.45 | $1.40 | $1.40 | -3.45% | 667 |
| Jan 27, 2026 | $1.45 | $1.50 | $1.45 | $1.45 | -6.58% | 3,260 |
| Jan 26, 2026 | $1.60 | $1.60 | $1.48 | $1.55 | +10.87% | 1,111 |
| Jan 23, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | -6.67% | 350 |
| Jan 22, 2026 | $1.58 | $1.58 | $1.50 | $1.50 | -2.60% | 3,668 |
| Jan 21, 2026 | $1.44 | $1.60 | $1.44 | $1.54 | +3.36% | 7,692 |
| Jan 20, 2026 | $1.59 | $1.60 | $1.41 | $1.49 | -4.49% | 9,124 |
| Jan 16, 2026 | $1.52 | $1.59 | $1.49 | $1.56 | -1.27% | 2,970 |
| Jan 15, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | +7.45% | 168 |
| Jan 14, 2026 | $1.51 | $1.51 | $1.40 | $1.47 | -4.36% | 2,742 |
| Jan 13, 2026 | $1.62 | $1.62 | $1.45 | $1.54 | +6.03% | 6,225 |
| Jan 12, 2026 | $1.60 | $1.60 | $1.43 | $1.45 | -10.49% | 23,480 |
| Jan 9, 2026 | $1.50 | $1.63 | $1.47 | $1.62 | -1.22% | 4,559 |
| Jan 8, 2026 | $1.60 | $1.65 | $1.54 | $1.64 | +11.56% | 2,448 |
| Jan 7, 2026 | $1.60 | $1.60 | $1.47 | $1.47 | 0.00% | 783 |
| Jan 6, 2026 | $1.40 | $1.64 | $1.40 | $1.47 | -2.00% | 3,599 |
| Jan 5, 2026 | $1.40 | $1.62 | $1.40 | $1.50 | 0.00% | 38,890 |
| Jan 2, 2026 | $1.60 | $1.60 | $1.50 | $1.50 | -10.71% | 6,196 |
| Dec 31, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | 0.00% | 0 |
| Dec 30, 2025 | $1.55 | $1.73 | $1.55 | $1.68 | +9.23% | 5,130 |
| Dec 29, 2025 | $1.54 | $1.55 | $1.52 | $1.54 | -3.12% | 2,449 |
| Dec 26, 2025 | $1.55 | $1.67 | $1.55 | $1.59 | -0.78% | 2,351 |
| Dec 24, 2025 | $1.66 | $1.66 | $1.57 | $1.60 | -3.61% | 3,545 |
| Dec 23, 2025 | $1.65 | $1.76 | $1.55 | $1.66 | +1.03% | 8,099 |
| Dec 22, 2025 | $1.65 | $1.65 | $1.64 | $1.64 | -2.20% | 1,450 |
| Dec 19, 2025 | $1.75 | $1.75 | $1.54 | $1.68 | 0.00% | 2,695 |
| Dec 18, 2025 | $1.71 | $1.75 | $1.64 | $1.68 | -4.55% | 2,688 |
| Dec 17, 2025 | $1.76 | $1.76 | $1.54 | $1.76 | +0.57% | 922 |
| Dec 16, 2025 | $1.71 | $1.75 | $1.71 | $1.75 | +3.86% | 927 |
| Dec 15, 2025 | $1.75 | $1.75 | $1.51 | $1.69 | -4.26% | 11,408 |
| Dec 12, 2025 | $1.75 | $1.76 | $1.75 | $1.76 | +0.28% | 20,939 |
| Dec 11, 2025 | $1.66 | $1.76 | $1.66 | $1.76 | +4.46% | 968 |
| Dec 10, 2025 | $1.60 | $1.71 | $1.60 | $1.68 | +9.30% | 4,070 |
| Dec 9, 2025 | $1.67 | $1.72 | $1.54 | $1.54 | -7.28% | 12,160 |
| Dec 8, 2025 | $1.69 | $1.69 | $1.52 | $1.66 | -1.91% | 2,781 |
| Dec 5, 2025 | $1.58 | $1.69 | $1.50 | $1.69 | +2.27% | 2,105 |
| Dec 4, 2025 | $1.58 | $1.68 | $1.58 | $1.65 | +4.65% | 2,028 |
| Dec 3, 2025 | $1.52 | $1.58 | $1.51 | $1.58 | -7.53% | 2,243 |
| Dec 2, 2025 | $1.50 | $1.71 | $1.50 | $1.71 | +13.83% | 3,294 |
| Dec 1, 2025 | $1.75 | $1.75 | $1.47 | $1.50 | -0.66% | 10,865 |
| Nov 28, 2025 | $1.56 | $1.56 | $1.51 | $1.51 | 0.00% | 471 |
| Nov 26, 2025 | $1.57 | $1.57 | $1.51 | $1.51 | -2.63% | 257 |
| Nov 25, 2025 | $1.75 | $1.75 | $1.50 | $1.55 | -11.38% | 5,046 |
| Nov 24, 2025 | $1.65 | $1.75 | $1.50 | $1.75 | +19.05% | 4,551 |
| Nov 21, 2025 | $1.75 | $1.75 | $1.47 | $1.47 | -3.29% | 3,488 |
| Nov 20, 2025 | $1.60 | $1.60 | $1.52 | $1.52 | -13.14% | 2,366 |
| Nov 19, 2025 | $1.50 | $1.75 | $1.50 | $1.75 | +2.49% | 3,732 |
| Nov 18, 2025 | $1.69 | $1.75 | $1.69 | $1.71 | +8.76% | 981 |
| Nov 17, 2025 | $1.77 | $1.77 | $1.57 | $1.57 | -1.88% | 1,217 |
| Nov 14, 2025 | $1.62 | $1.85 | $1.47 | $1.60 | +8.84% | 18,897 |
| Nov 13, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | -13.53% | 183 |
| Nov 12, 2025 | $1.72 | $1.72 | $1.70 | $1.70 | -1.58% | 923 |
| Nov 11, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Nov 10, 2025 | $1.78 | $1.78 | $1.73 | $1.73 | +2.82% | 663 |
| Nov 7, 2025 | $1.53 | $1.68 | $1.50 | $1.68 | -2.33% | 3,243 |
| Nov 6, 2025 | $1.76 | $1.78 | $1.68 | $1.72 | +4.24% | 2,777 |
| Nov 5, 2025 | $1.69 | $1.69 | $1.65 | $1.65 | 0.00% | 955 |
| Nov 4, 2025 | $1.70 | $1.72 | $1.65 | $1.65 | 0.00% | 2,347 |
| Nov 3, 2025 | $1.65 | $1.76 | $1.65 | $1.65 | 0.00% | 4,087 |
| Oct 31, 2025 | $1.72 | $1.72 | $1.65 | $1.65 | +1.51% | 1,494 |
| Oct 30, 2025 | $1.65 | $1.72 | $1.63 | $1.63 | +1.59% | 1,628 |
| Oct 29, 2025 | $1.76 | $1.76 | $1.60 | $1.60 | -3.03% | 1,350 |
| Oct 28, 2025 | $1.76 | $1.76 | $1.65 | $1.65 | 0.00% | 3,573 |
| Oct 27, 2025 | $1.72 | $1.72 | $1.65 | $1.65 | -4.07% | 2,829 |
| Oct 24, 2025 | $1.49 | $1.76 | $1.49 | $1.72 | +14.67% | 3,599 |
| Oct 23, 2025 | $1.76 | $1.76 | $1.50 | $1.50 | -3.23% | 16,128 |
| Oct 22, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Oct 21, 2025 | $1.69 | $1.69 | $1.55 | $1.55 | -13.89% | 1,270 |
| Oct 20, 2025 | $1.55 | $1.80 | $1.55 | $1.80 | +6.51% | 5,845 |
| Oct 17, 2025 | $1.65 | $1.70 | $1.53 | $1.69 | +3.68% | 2,717 |
| Oct 16, 2025 | $1.68 | $1.70 | $1.63 | $1.63 | -3.26% | 2,186 |
| Oct 15, 2025 | $1.65 | $1.70 | $1.65 | $1.69 | +4.66% | 577 |
| Oct 14, 2025 | $1.68 | $1.68 | $1.56 | $1.61 | -9.55% | 1,288 |
| Oct 13, 2025 | $1.78 | $1.78 | $1.57 | $1.78 | 0.00% | 704 |
| Oct 10, 2025 | $1.74 | $1.78 | $1.74 | $1.78 | +12.73% | 990 |
| Oct 9, 2025 | $1.60 | $1.63 | $1.51 | $1.58 | -0.69% | 2,477 |
| Oct 8, 2025 | $1.50 | $1.77 | $1.50 | $1.59 | -10.17% | 4,840 |
| Oct 7, 2025 | $1.75 | $1.80 | $1.49 | $1.77 | – | 1,365 |
Seasonality
MLMC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 40.2% | 14.6% | -8.8% | 0.2% | -14.0% | -15.5% | 12.4% | -19.4% | 91.5% | -8.0% | -1.8% | 12.1% |
| Months up | 3 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 1 of 10 | 1 of 10 | 5 of 10 | 1 of 10 | 3 of 10 | 0 of 10 | 1 of 9 | 2 of 9 |
| 2026 | -9.5% | -30.9% | 0.0% | -3.8% | 5.0% | -17.9% | 6.3% | -8.5% | 5.2% | -23.6% | ||
| 2025 | 13.9% | -33.5% | 5.4% | -28.2% | -35.7% | 93.3% | 10.9% | -7.8% | -6.7% | -0.6% | -8.5% | 11.3% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -50.0% | 100.0% | -51.0% | 17.0% | -6.1% | -7.4% | -2.1% |
| 2023 | 100.0% | -50.0% | 0.0% | 0.0% | 0.0% | -50.0% | 100.0% | -90.0% | 900.0% | 0.0% | -50.0% | 100.0% |
| 2022 | -25.0% | 33.3% | 0.0% | 0.0% | 0.0% | -25.0% | 33.3% | -50.0% | 0.0% | -50.0% | 100.0% | 0.0% |
| 2021 | 400.0% | 260.0% | 5.6% | -34.2% | -36.0% | -37.5% | 0.0% | -20.0% | 0.0% | 0.0% | -50.0% | 0.0% |
| 2020 | 0.0% | 0.0% | -60.0% | 150.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2019 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -50.0% | 100.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | -77.2% | -33.3% | -39.3% | -82.3% | -73.5% | -67.8% | -76.7% | -66.7% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?