Melrose Industries PLC (MLSPF) stock
MLSPFOTCAmerican Depositary ReceiptsAlso trades as MROSY
$6.45−0.01 (-0.12%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Melrose Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$6.45
-0.12% on the day
52-week range
$5.39 – $9.60
-32.8% from the high
Change over 52 weeks
-22.5%
From $8.32 on Oct 17, 2025
Average volume
42,744
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $6.00 | $6.62 | $6.00 | $6.45 | -0.12% | 43,498 |
| Oct 12, 2026 | $5.68 | $6.88 | $5.68 | $6.46 | +11.72% | 190,345 |
| Oct 5, 2026 | $6.46 | $6.46 | $5.39 | $5.78 | -11.15% | 441,730 |
| Sep 28, 2026 | $6.33 | $6.75 | $6.00 | $6.51 | +0.54% | 354,278 |
| Sep 21, 2026 | $6.11 | $6.74 | $6.11 | $6.47 | +1.57% | 105,453 |
| Sep 14, 2026 | $6.38 | $6.78 | $6.21 | $6.37 | -5.70% | 160,676 |
| Sep 8, 2026 | $7.01 | $7.01 | $6.00 | $6.76 | +0.07% | 61,911 |
| Aug 31, 2026 | $6.70 | $7.19 | $6.60 | $6.75 | -3.71% | 65,894 |
| Aug 24, 2026 | $6.46 | $7.36 | $6.21 | $7.01 | +7.02% | 109,625 |
| Aug 17, 2026 | $6.70 | $6.91 | $6.46 | $6.55 | -3.11% | 80,921 |
| Aug 10, 2026 | $6.99 | $7.09 | $6.46 | $6.76 | -0.37% | 121,398 |
| Aug 3, 2026 | $6.28 | $6.86 | $6.03 | $6.79 | +11.55% | 94,839 |
| Jul 27, 2026 | $6.50 | $6.69 | $5.87 | $6.08 | -9.35% | 238,199 |
| Jul 20, 2026 | $6.64 | $6.72 | $6.11 | $6.71 | +6.51% | 159,419 |
| Jul 13, 2026 | $6.32 | $6.83 | $6.05 | $6.30 | -6.28% | 324,946 |
| Jul 6, 2026 | $6.67 | $7.08 | $6.25 | $6.72 | +2.63% | 441,967 |
| Jun 29, 2026 | $6.25 | $6.80 | $5.95 | $6.55 | +4.84% | 591,133 |
| Jun 22, 2026 | $6.08 | $6.52 | $5.79 | $6.25 | +5.71% | 113,605 |
| Jun 15, 2026 | $6.25 | $6.75 | $5.91 | $5.91 | -5.82% | 74,843 |
| Jun 8, 2026 | $6.18 | $6.61 | $6.00 | $6.28 | -2.94% | 122,115 |
| Jun 1, 2026 | $6.04 | $6.56 | $5.92 | $6.47 | +0.23% | 76,450 |
| May 26, 2026 | $6.40 | $6.66 | $5.84 | $6.45 | -6.00% | 313,343 |
| May 18, 2026 | $6.83 | $6.87 | $6.10 | $6.86 | +3.66% | 267,996 |
| May 11, 2026 | $7.09 | $7.09 | $6.16 | $6.62 | -4.47% | 130,425 |
| May 4, 2026 | $6.94 | $7.31 | $6.10 | $6.93 | +1.17% | 64,305 |
| Apr 27, 2026 | $6.55 | $7.04 | $6.26 | $6.85 | -2.46% | 99,093 |
| Apr 20, 2026 | $7.90 | $7.90 | $6.50 | $7.02 | -4.94% | 533,300 |
| Apr 13, 2026 | $7.40 | $7.90 | $6.76 | $7.39 | -0.32% | 57,304 |
| Apr 6, 2026 | $7.28 | $7.90 | $6.77 | $7.41 | +0.82% | 35,898 |
| Mar 30, 2026 | $6.74 | $7.51 | $6.00 | $7.35 | +9.11% | 22,081 |
| Mar 23, 2026 | $6.20 | $7.20 | $6.02 | $6.74 | +11.37% | 53,184 |
| Mar 16, 2026 | $6.65 | $7.31 | $5.97 | $6.05 | -14.79% | 74,767 |
| Mar 9, 2026 | $7.40 | $7.55 | $6.64 | $7.10 | -7.19% | 99,432 |
| Mar 2, 2026 | $7.61 | $7.80 | $7.10 | $7.65 | -3.31% | 113,675 |
| Feb 23, 2026 | $9.60 | $9.60 | $7.65 | $7.91 | -12.83% | 51,785 |
| Feb 17, 2026 | $8.88 | $9.51 | $8.59 | $9.08 | +2.21% | 63,810 |
| Feb 9, 2026 | $8.84 | $8.88 | $8.31 | $8.88 | +8.20% | 24,172 |
| Feb 2, 2026 | $8.85 | $8.85 | $8.09 | $8.21 | -5.12% | 26,127 |
| Jan 26, 2026 | $8.65 | $9.10 | $8.45 | $8.65 | +0.35% | 97,911 |
| Jan 20, 2026 | $8.36 | $8.85 | $7.94 | $8.62 | -2.82% | 45,229 |
| Jan 12, 2026 | $8.82 | $8.90 | $8.15 | $8.87 | +10.39% | 27,297 |
| Jan 5, 2026 | $8.78 | $8.82 | $8.04 | $8.04 | -1.77% | 22,251 |
| Dec 29, 2025 | $8.10 | $8.52 | $7.51 | $8.18 | +3.54% | 20,524 |
| Dec 22, 2025 | $7.39 | $8.22 | $7.39 | $7.90 | -1.50% | 12,327 |
| Dec 15, 2025 | $7.82 | $8.02 | $7.14 | $8.02 | +2.56% | 41,781 |
| Dec 8, 2025 | $7.58 | $8.06 | $7.23 | $7.82 | +2.56% | 24,956 |
| Dec 1, 2025 | $7.33 | $8.27 | $7.33 | $7.63 | -7.18% | 41,342 |
| Nov 24, 2025 | $7.17 | $8.26 | $7.10 | $8.22 | +3.62% | 34,111 |
| Nov 17, 2025 | $8.65 | $8.65 | $7.15 | $7.93 | -5.90% | 23,456 |
| Nov 10, 2025 | $8.07 | $8.69 | $7.79 | $8.43 | +6.31% | 14,342 |
| Nov 3, 2025 | $8.65 | $8.65 | $7.65 | $7.93 | -7.53% | 24,934 |
| Oct 27, 2025 | $8.90 | $8.90 | $8.14 | $8.57 | +1.54% | 43,901 |
| Oct 20, 2025 | $8.00 | $8.77 | $7.78 | $8.44 | +1.44% | 17,915 |
| Oct 13, 2025 | $8.69 | $8.69 | $8.10 | $8.32 | -2.09% | 20,721 |
| Oct 6, 2025 | $8.65 | $8.92 | $8.08 | $8.50 | -4.81% | 37,330 |
| Sep 29, 2025 | $8.12 | $8.93 | $7.70 | $8.93 | +12.86% | 105,915 |
| Sep 22, 2025 | $8.35 | $8.35 | $7.72 | $7.91 | -5.60% | 24,919 |
| Sep 15, 2025 | $8.42 | $8.42 | $7.88 | $8.38 | +6.49% | 24,319 |
| Sep 8, 2025 | $8.32 | $8.65 | $7.74 | $7.87 | -5.20% | 52,834 |
| Sep 2, 2025 | $8.09 | $8.67 | $7.70 | $8.30 | +0.48% | 17,870 |
| Aug 25, 2025 | $7.99 | $8.28 | $7.71 | $8.26 | +3.12% | 29,473 |
| Aug 18, 2025 | $8.38 | $8.41 | $7.69 | $8.01 | -4.34% | 20,920 |
| Aug 11, 2025 | $8.13 | $8.40 | $7.57 | $8.37 | +0.77% | 31,577 |
| Aug 4, 2025 | $7.70 | $8.31 | $7.21 | $8.31 | +17.03% | 20,809 |
| Jul 28, 2025 | $7.11 | $7.55 | $6.80 | $7.10 | +1.36% | 113,998 |
| Jul 21, 2025 | $7.50 | $7.50 | $6.83 | $7.01 | -5.15% | 18,403 |
| Jul 14, 2025 | $7.12 | $7.56 | $7.06 | $7.39 | -1.18% | 44,683 |
| Jul 7, 2025 | $7.33 | $7.52 | $6.78 | $7.47 | +0.04% | 22,468 |
| Jun 30, 2025 | $7.55 | $7.55 | $7.04 | $7.47 | +0.96% | 13,649 |
| Jun 23, 2025 | $6.82 | $7.40 | $6.77 | $7.40 | +9.84% | 33,871 |
| Jun 16, 2025 | $6.75 | $6.98 | $6.28 | $6.74 | +1.58% | 27,614 |
| Jun 9, 2025 | $6.06 | $6.96 | $6.06 | $6.63 | +4.15% | 30,412 |
| Jun 2, 2025 | $6.52 | $6.70 | $6.14 | $6.37 | -3.53% | 37,672 |
| May 27, 2025 | $6.40 | $6.70 | $6.34 | $6.60 | +6.45% | 19,875 |
| May 19, 2025 | $6.38 | $6.48 | $5.81 | $6.20 | -2.44% | 25,758 |
| May 12, 2025 | $6.68 | $6.78 | $6.08 | $6.36 | -4.72% | 33,934 |
| May 5, 2025 | $6.35 | $6.75 | $5.62 | $6.67 | +11.17% | 25,300 |
| Apr 28, 2025 | $5.85 | $6.28 | $5.56 | $6.00 | +1.18% | 16,041 |
| Apr 21, 2025 | $5.36 | $5.93 | $5.36 | $5.93 | +9.01% | 15,626 |
| Apr 14, 2025 | $5.23 | $5.92 | $5.23 | $5.44 | +4.36% | 18,949 |
| Apr 7, 2025 | $5.05 | $5.56 | $4.56 | $5.21 | +0.44% | 62,467 |
| Mar 31, 2025 | $6.28 | $6.42 | $5.19 | $5.19 | -21.36% | 20,547 |
| Mar 24, 2025 | $6.48 | $7.17 | $6.45 | $6.60 | +1.85% | 18,444 |
| Mar 17, 2025 | $6.78 | $7.32 | $6.40 | $6.48 | -9.37% | 27,488 |
| Mar 10, 2025 | $6.11 | $7.30 | $5.74 | $7.15 | +9.49% | 370,765 |
| Mar 3, 2025 | $8.80 | $9.00 | $6.40 | $6.53 | -17.86% | 1,503,287 |
| Feb 24, 2025 | $7.63 | $8.28 | $7.58 | $7.95 | +0.44% | 18,822 |
| Feb 18, 2025 | $8.05 | $8.37 | $7.40 | $7.92 | -1.73% | 56,539 |
| Feb 10, 2025 | $7.99 | $8.27 | $7.63 | $8.05 | +7.69% | 2,516 |
| Feb 3, 2025 | $7.60 | $7.91 | $7.48 | $7.48 | -1.91% | 9,537 |
| Jan 27, 2025 | $7.50 | $7.69 | $7.26 | $7.63 | +4.45% | 53,527 |
| Jan 21, 2025 | $7.50 | $7.70 | $6.89 | $7.30 | +4.29% | 28,351 |
| Jan 13, 2025 | $6.98 | $7.20 | $6.76 | $7.00 | +2.12% | 10,206 |
| Jan 6, 2025 | $7.20 | $7.30 | $6.86 | $6.86 | -1.22% | 4,760 |
| Dec 30, 2024 | $7.07 | $7.17 | $6.70 | $6.94 | -1.98% | 7,031 |
| Dec 23, 2024 | $6.74 | $7.08 | $6.74 | $7.08 | -0.35% | 22,045 |
| Dec 16, 2024 | $7.25 | $7.28 | $6.57 | $7.11 | -1.13% | 44,936 |
| Dec 9, 2024 | $7.44 | $7.60 | $6.73 | $7.19 | -0.19% | 12,803 |
| Dec 2, 2024 | $7.67 | $7.82 | $7.03 | $7.20 | -3.58% | 23,616 |
| Nov 25, 2024 | $6.93 | $7.47 | $6.90 | $7.47 | +7.78% | 31,071 |
| Nov 18, 2024 | $6.75 | $6.96 | $6.15 | $6.93 | +5.75% | 37,292 |
| Nov 11, 2024 | $6.93 | $7.00 | $6.19 | $6.55 | +1.37% | 15,993 |
| Nov 4, 2024 | $6.23 | $6.93 | $6.23 | $6.46 | +2.74% | 29,858 |
| Oct 28, 2024 | $6.32 | $6.38 | $5.78 | $6.29 | +7.52% | 40,950 |
| Oct 21, 2024 | $5.47 | $6.05 | $5.40 | $5.85 | -3.78% | 43,024 |
| Oct 14, 2024 | $5.28 | $6.08 | $5.27 | $6.08 | +3.40% | 65,100 |
| Oct 7, 2024 | $5.73 | $6.00 | $5.40 | $5.88 | +2.62% | 24,600 |
| Sep 30, 2024 | $6.20 | $6.38 | $5.68 | $5.73 | -7.58% | 17,700 |
| Sep 23, 2024 | $5.93 | $6.49 | $5.88 | $6.20 | +0.49% | 9,100 |
| Sep 16, 2024 | $6.53 | $6.80 | $5.93 | $6.17 | -5.51% | 6,500 |
| Sep 9, 2024 | $5.83 | $6.53 | $5.82 | $6.53 | +7.22% | 15,800 |
| Sep 3, 2024 | $6.48 | $6.62 | $5.83 | $6.09 | -4.84% | 20,300 |
| Aug 26, 2024 | $6.30 | $6.77 | $6.30 | $6.40 | +1.59% | 918,600 |
| Aug 19, 2024 | $6.20 | $6.30 | $6.20 | $6.30 | +1.61% | 11,400 |
| Aug 12, 2024 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 35,800 |
| Aug 5, 2024 | $7.09 | $7.09 | $6.20 | $6.20 | -9.22% | 15,000 |
| Jul 29, 2024 | $7.40 | $7.52 | $6.83 | $6.83 | -7.70% | 92,600 |
| Jul 22, 2024 | $7.10 | $7.40 | $7.10 | $7.40 | +4.23% | 7,500 |
| Jul 15, 2024 | $7.15 | $7.60 | $7.10 | $7.10 | -2.61% | 6,100 |
| Jul 8, 2024 | $6.70 | $7.30 | $6.70 | $7.29 | +8.81% | 21,700 |
| Jul 1, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| Jun 24, 2024 | $7.90 | $7.90 | $6.70 | $6.70 | -15.19% | 18,300 |
| Jun 17, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jun 10, 2024 | $8.00 | $8.00 | $7.90 | $7.90 | -1.86% | 85,800 |
| Jun 3, 2024 | $7.70 | $8.10 | $7.70 | $8.05 | +4.55% | 11,400 |
| May 28, 2024 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| May 20, 2024 | $7.81 | $7.81 | $7.69 | $7.70 | -0.65% | 15,600 |
| May 13, 2024 | $7.60 | $7.75 | $7.30 | $7.75 | +3.33% | 20,600 |
| May 6, 2024 | $7.63 | $7.63 | $7.50 | $7.50 | -5.90% | 2,700 |
| Apr 29, 2024 | $8.07 | $8.07 | $7.97 | $7.97 | -1.24% | 2,200 |
| Apr 22, 2024 | $7.78 | $8.07 | $7.78 | $8.07 | -0.49% | 600 |
| Apr 15, 2024 | $8.11 | $8.11 | $8.11 | $8.11 | -1.10% | 200 |
| Apr 8, 2024 | $8.20 | $8.20 | $8.20 | $8.20 | 0.00% | 20,000 |
| Apr 1, 2024 | $8.74 | $8.74 | $8.20 | $8.20 | -6.18% | 700 |
| Mar 25, 2024 | $8.74 | $8.74 | $8.74 | $8.74 | 0.00% | 100,100 |
| Mar 18, 2024 | $7.85 | $8.74 | $7.80 | $8.74 | +18.75% | 104,200 |
| Mar 11, 2024 | $8.23 | $8.23 | $7.36 | $7.36 | -10.57% | 125,700 |
| Mar 4, 2024 | $8.34 | $8.34 | $8.23 | $8.23 | +4.18% | 126,600 |
| Feb 26, 2024 | $7.77 | $7.90 | $7.71 | $7.90 | +1.67% | 2,100 |
| Feb 20, 2024 | $7.34 | $7.77 | $7.34 | $7.77 | +5.86% | 80,100 |
| Feb 12, 2024 | $7.50 | $7.50 | $7.17 | $7.34 | -2.13% | 10,100 |
| Feb 5, 2024 | $7.42 | $7.50 | $7.42 | $7.50 | +1.08% | 600 |
| Jan 29, 2024 | $7.37 | $7.58 | $7.37 | $7.42 | +0.68% | 1,400 |
| Jan 22, 2024 | $7.37 | $7.37 | $7.37 | $7.37 | 0.00% | 0 |
| Jan 16, 2024 | $7.30 | $7.40 | $7.30 | $7.37 | +0.96% | 5,500 |
| Jan 8, 2024 | $7.58 | $7.58 | $7.30 | $7.30 | +2.67% | 400 |
| Jan 2, 2024 | $7.11 | $7.11 | $7.11 | $7.11 | 0.00% | 6,700 |
| Dec 26, 2023 | $7.41 | $7.41 | $7.11 | $7.11 | -4.05% | 5,900 |
| Dec 18, 2023 | $6.99 | $7.41 | $6.99 | $7.41 | +6.01% | 3,400 |
| Dec 11, 2023 | $6.39 | $6.99 | $6.39 | $6.99 | +9.39% | 37,000 |
| Dec 4, 2023 | $6.39 | $6.39 | $6.39 | $6.39 | 0.00% | 232,500 |
| Nov 27, 2023 | $6.20 | $6.39 | $6.20 | $6.39 | +3.06% | 600 |
| Nov 20, 2023 | $6.20 | $6.20 | $6.20 | $6.20 | -4.47% | 1,500 |
| Nov 13, 2023 | $6.17 | $6.49 | $6.17 | $6.49 | +7.10% | 73,600 |
| Nov 6, 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 4,000 |
| Oct 30, 2023 | $5.37 | $6.06 | $5.37 | $6.06 | +12.85% | 28,400 |
| Oct 23, 2023 | $5.46 | $5.46 | $5.37 | $5.37 | -1.65% | 4,500 |
| Oct 16, 2023 | $5.72 | $5.72 | $5.46 | $5.46 | -4.55% | 63,000 |
| Oct 9, 2023 | $5.80 | $5.80 | $5.72 | $5.72 | -1.38% | 12,500 |
| Oct 2, 2023 | $5.80 | $5.80 | $5.80 | $5.80 | -0.85% | 300 |
| Sep 25, 2023 | $5.85 | $5.85 | $5.85 | $5.85 | +1.92% | 9,400 |
| Sep 18, 2023 | $6.00 | $6.14 | $5.74 | $5.74 | -4.33% | 16,800 |
| Sep 11, 2023 | $5.78 | $6.00 | $5.78 | $6.00 | -9.77% | 1,400 |
| Sep 5, 2023 | $6.60 | $6.66 | $6.60 | $6.65 | +0.76% | 80,200 |
| Aug 28, 2023 | $6.35 | $6.60 | $6.35 | $6.60 | +3.94% | 400 |
| Aug 21, 2023 | $6.40 | $6.40 | $6.35 | $6.35 | 0.00% | 30,300 |
| Aug 14, 2023 | $6.43 | $6.55 | $6.35 | $6.35 | -4.37% | 11,400 |
| Aug 7, 2023 | $6.81 | $6.81 | $6.50 | $6.64 | -2.50% | 34,300 |
| Jul 31, 2023 | $6.81 | $6.81 | $6.81 | $6.81 | 0.00% | 0 |
| Jul 24, 2023 | $6.81 | $6.81 | $6.81 | $6.81 | 0.00% | 10,800 |
| Jul 17, 2023 | $6.21 | $6.81 | $6.21 | $6.81 | +4.77% | 1,100 |
| Jul 10, 2023 | $6.01 | $6.50 | $5.94 | $6.50 | -0.46% | 44,000 |
| Jul 3, 2023 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 17,100 |
| Jun 26, 2023 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 88,000 |
| Jun 20, 2023 | $6.53 | $6.53 | $6.53 | $6.53 | -2.54% | 6,300 |
| Jun 12, 2023 | $6.25 | $6.70 | $6.25 | $6.70 | +7.20% | 102,400 |
| Jun 5, 2023 | $6.00 | $6.25 | $6.00 | $6.25 | +4.17% | 6,200 |
| May 30, 2023 | $6.03 | $6.03 | $5.74 | $6.00 | -0.50% | 18,600 |
| May 22, 2023 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| May 15, 2023 | $5.79 | $6.50 | $5.79 | $6.03 | +5.42% | 49,800 |
| May 8, 2023 | $5.24 | $5.72 | $5.24 | $5.72 | +9.16% | 281,300 |
| May 1, 2023 | $5.09 | $5.24 | $5.09 | $5.24 | +2.95% | 700 |
| Apr 24, 2023 | $4.95 | $5.09 | $4.95 | $5.09 | +2.83% | 2,200 |
| Apr 17, 2023 | $4.40 | $5.25 | $4.19 | $4.95 | +12.44% | 7,849 |
| Apr 10, 2023 | $4.09 | $4.40 | $4.09 | $4.40 | +7.69% | 158,413 |
| Apr 3, 2023 | $4.28 | $4.28 | $4.09 | $4.09 | -2.50% | 65,588 |
| Mar 27, 2023 | $4.15 | $4.19 | $4.15 | $4.19 | +1.01% | 6,678 |
| Mar 20, 2023 | $3.79 | $4.23 | $3.77 | $4.15 | +9.39% | 38,780 |
| Mar 13, 2023 | $3.67 | $3.79 | $3.67 | $3.79 | +3.43% | 37,206 |
| Mar 6, 2023 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 8,395 |
| Feb 27, 2023 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 2,624 |
| Feb 21, 2023 | $3.54 | $3.67 | $3.54 | $3.67 | +3.55% | 17,219 |
| Feb 13, 2023 | $3.54 | $3.54 | $3.54 | $3.54 | 0.00% | 33,342 |
| Feb 6, 2023 | $3.54 | $3.54 | $3.54 | $3.54 | -3.98% | 7,727 |
| Jan 30, 2023 | $3.88 | $3.88 | $3.56 | $3.69 | -4.87% | 14,119 |
| Jan 23, 2023 | $3.69 | $3.88 | $3.63 | $3.88 | +6.32% | 43,502 |
| Jan 17, 2023 | $3.82 | $3.82 | $3.65 | $3.65 | -4.40% | 28,048 |
| Jan 9, 2023 | $3.56 | $3.90 | $3.56 | $3.82 | +7.06% | 109,329 |
| Jan 3, 2023 | $3.38 | $3.56 | $3.38 | $3.56 | +6.92% | 10,303 |
| Dec 27, 2022 | $3.12 | $3.52 | $3.12 | $3.33 | +6.71% | 668 |
| Dec 19, 2022 | $3.10 | $3.12 | $3.10 | $3.12 | +0.68% | 21,560 |
| Dec 12, 2022 | $3.10 | $3.38 | $3.06 | $3.10 | 0.00% | 116,865 |
| Dec 5, 2022 | $3.21 | $3.23 | $2.98 | $3.10 | -3.27% | 33,057 |
| Nov 28, 2022 | $3.21 | $3.21 | $3.21 | $3.21 | +2.00% | 4,722 |
| Nov 21, 2022 | $3.35 | $3.35 | $3.14 | $3.14 | -6.25% | 8,586 |
| Nov 14, 2022 | $2.83 | $3.35 | $2.83 | $3.35 | +18.52% | 55,141 |
| Nov 7, 2022 | $2.87 | $2.87 | $2.83 | $2.83 | -1.46% | 36,585 |
| Oct 31, 2022 | $3.04 | $3.04 | $2.87 | $2.87 | -5.52% | 429 |
| Oct 24, 2022 | $2.52 | $3.04 | $2.52 | $3.04 | +27.19% | 716 |
| Oct 17, 2022 | $2.10 | $2.39 | $2.10 | $2.39 | +14.00% | 12,211 |
| Oct 10, 2022 | $2.52 | $2.52 | $2.10 | $2.10 | -16.67% | 63,632 |
| Oct 3, 2022 | $2.41 | $2.52 | $2.41 | $2.52 | +4.35% | 17,553 |
| Sep 26, 2022 | $2.47 | $2.47 | $2.24 | $2.41 | -2.54% | 35,632 |
| Sep 19, 2022 | $2.62 | $2.66 | $2.47 | $2.47 | -5.60% | 86,147 |
| Sep 12, 2022 | $3.29 | $3.29 | $2.58 | $2.62 | -20.38% | 120,395 |
| Sep 6, 2022 | $3.21 | $3.33 | $3.21 | $3.29 | +2.62% | 22,324 |
| Aug 29, 2022 | $3.56 | $3.56 | $3.21 | $3.21 | -10.00% | 10,399 |
| Aug 22, 2022 | $3.46 | $3.56 | $3.46 | $3.56 | -5.03% | 26,711 |
| Aug 15, 2022 | $4.13 | $4.13 | $3.75 | $3.75 | -4.79% | 13,976 |
| Aug 8, 2022 | $3.65 | $3.94 | $3.65 | $3.94 | +8.05% | 72,886 |
| Aug 1, 2022 | $3.92 | $4.07 | $3.65 | $3.65 | -6.95% | 42,167 |
| Jul 25, 2022 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 48 |
| Jul 18, 2022 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 24,232 |
| Jul 11, 2022 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 5,819 |
| Jul 5, 2022 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jun 27, 2022 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 31,482 |
| Jun 21, 2022 | $4.07 | $4.23 | $3.92 | $3.92 | +9.36% | 20,988 |
| Jun 13, 2022 | $4.09 | $4.09 | $3.58 | $3.58 | -12.31% | 145,963 |
| Jun 6, 2022 | $3.40 | $4.09 | $3.40 | $4.09 | +20.37% | 4,914 |
| May 31, 2022 | $3.54 | $3.54 | $3.40 | $3.40 | +0.62% | 1,575 |
| May 23, 2022 | $3.14 | $3.38 | $3.14 | $3.38 | +7.33% | 29,431 |
| May 16, 2022 | $3.04 | $3.14 | $3.04 | $3.14 | +3.45% | 54,045 |
| May 9, 2022 | $3.25 | $3.25 | $3.04 | $3.04 | -6.45% | 28,763 |
| May 2, 2022 | $3.10 | $3.25 | $3.10 | $3.25 | +4.73% | 11,114 |
| Apr 25, 2022 | $3.35 | $3.35 | $2.89 | $3.10 | -0.67% | 59,339 |
| Apr 18, 2022 | $3.44 | $3.44 | $3.12 | $3.12 | -8.59% | 592,291 |
| Apr 11, 2022 | $3.42 | $3.42 | $3.10 | $3.42 | +8.67% | 55,905 |
| Apr 4, 2022 | $3.65 | $3.65 | $3.12 | $3.14 | -2.60% | 39,496 |
| Mar 28, 2022 | $3.33 | $3.73 | $3.23 | $3.23 | -3.14% | 18,365 |
| Mar 21, 2022 | $3.73 | $3.84 | $3.31 | $3.33 | -8.09% | 20,129 |
| Mar 14, 2022 | $3.46 | $3.77 | $3.46 | $3.63 | +2.37% | 20,988 |
| Mar 7, 2022 | $3.21 | $3.58 | $3.04 | $3.54 | +6.29% | 113,527 |
| Feb 28, 2022 | $4.42 | $4.42 | $3.33 | $3.33 | -23.56% | 73,362 |
| Feb 22, 2022 | $4.55 | $4.55 | $4.21 | $4.36 | -4.15% | 20,035 |
| Feb 14, 2022 | $4.57 | $4.57 | $4.44 | $4.55 | -0.46% | 13,738 |
| Feb 7, 2022 | $4.11 | $4.57 | $4.11 | $4.57 | +11.22% | 11,400 |
| Jan 31, 2022 | $4.38 | $4.59 | $4.11 | $4.11 | -4.39% | 28,334 |
| Jan 24, 2022 | $4.30 | $4.51 | $4.05 | $4.30 | -6.39% | 61,867 |
| Jan 18, 2022 | $4.76 | $4.76 | $4.59 | $4.59 | -6.81% | 10,256 |
| Jan 10, 2022 | $4.95 | $4.95 | $4.93 | $4.93 | -0.42% | 4,531 |
| Jan 3, 2022 | $4.65 | $4.95 | $4.61 | $4.95 | +7.27% | 14,834 |
| Dec 27, 2021 | $4.32 | $4.70 | $4.28 | $4.61 | +6.80% | 13,166 |
| Dec 20, 2021 | $3.96 | $4.32 | $3.90 | $4.32 | +1.98% | 69,023 |
| Dec 13, 2021 | $4.21 | $4.23 | $3.79 | $4.23 | +1.51% | 30,051 |
| Dec 6, 2021 | $4.19 | $4.40 | $4.13 | $4.17 | +2.58% | 13,547 |
| Nov 29, 2021 | $4.28 | $4.30 | $3.98 | $4.07 | -3.48% | 59,196 |
| Nov 22, 2021 | $4.44 | $4.63 | $4.11 | $4.21 | -5.19% | 14,834 |
| Nov 15, 2021 | $4.86 | $4.86 | $4.44 | $4.44 | -8.62% | 48,559 |
| Nov 8, 2021 | $4.57 | $4.86 | $4.57 | $4.86 | +2.20% | 24,804 |
| Nov 1, 2021 | $4.59 | $4.76 | $4.44 | $4.76 | +3.65% | 10,685 |
| Oct 25, 2021 | $4.74 | $4.76 | $4.55 | $4.59 | -3.52% | 11,448 |
| Oct 18, 2021 | $4.82 | $4.82 | $4.76 | $4.76 | +2.72% | 1,002 |
| Oct 11, 2021 | $4.95 | $4.97 | $4.63 | $4.63 | -5.15% | 12,879 |
| Oct 4, 2021 | $5.22 | $5.22 | $4.88 | $4.88 | -6.43% | 12,164 |
| Sep 27, 2021 | $5.22 | $5.35 | $5.22 | $5.22 | +0.81% | 1,717 |
| Sep 20, 2021 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 65,492 |
| Sep 13, 2021 | $5.24 | $5.24 | $5.18 | $5.18 | +0.82% | 58,481 |
| Sep 7, 2021 | $5.45 | $5.45 | $5.14 | $5.14 | -7.55% | 38,255 |
| Aug 30, 2021 | $5.71 | $5.71 | $4.91 | $5.56 | -2.65% | 2,528 |
| Aug 23, 2021 | $5.47 | $5.71 | $5.47 | $5.71 | +4.26% | 8,543 |
| Aug 16, 2021 | $5.59 | $5.59 | $4.89 | $5.47 | -3.29% | 12,836 |
| Aug 9, 2021 | $5.12 | $5.82 | $5.12 | $5.66 | +10.46% | 11,506 |
| Aug 2, 2021 | $5.71 | $5.71 | $5.12 | $5.12 | -8.33% | 19,706 |
| Jul 26, 2021 | $5.12 | $5.59 | $5.12 | $5.59 | +6.67% | 34,259 |
| Jul 19, 2021 | $4.59 | $5.24 | $4.59 | $5.24 | +4.65% | 59,844 |
| Jul 12, 2021 | $5.05 | $5.15 | $4.82 | $5.01 | -2.71% | 3,521 |
| Jul 6, 2021 | $5.17 | $5.17 | $5.15 | $5.15 | 0.00% | 3,049 |
| Jun 28, 2021 | $5.08 | $5.15 | $5.01 | $5.15 | +2.79% | 10,261 |
| Jun 21, 2021 | $5.36 | $5.36 | $5.01 | $5.01 | -12.24% | 9,187 |
| Jun 14, 2021 | $5.71 | $5.71 | $5.24 | $5.71 | -2.00% | 2,233 |
| Jun 7, 2021 | $5.52 | $5.82 | $5.47 | $5.82 | +6.38% | 13,308 |
| Jun 1, 2021 | $5.87 | $5.89 | $5.47 | $5.47 | -6.75% | 276,256 |
| May 24, 2021 | $5.59 | $5.87 | $5.45 | $5.87 | +7.23% | 547,143 |
| May 17, 2021 | $5.40 | $5.47 | $5.36 | $5.47 | +2.62% | 1,890 |
| May 10, 2021 | $5.24 | $5.33 | $5.08 | $5.33 | -2.14% | 3,435 |
| May 3, 2021 | $5.36 | $5.71 | $5.17 | $5.45 | +1.74% | 3,648 |
| Apr 26, 2021 | $5.52 | $5.52 | $5.36 | $5.36 | -4.17% | 291,152 |
| Apr 19, 2021 | $5.68 | $5.68 | $5.59 | $5.59 | -1.64% | 2,748 |
| Apr 12, 2021 | $5.59 | $5.68 | $5.59 | $5.68 | +1.67% | 515 |
| Apr 5, 2021 | $5.47 | $5.66 | $5.47 | $5.59 | +2.13% | 2,190 |
| Mar 29, 2021 | $5.47 | $5.47 | $5.47 | $5.47 | +2.62% | 1,031 |
| Mar 22, 2021 | $5.89 | $5.89 | $5.33 | $5.33 | -9.49% | 8,329 |
| Mar 15, 2021 | $5.82 | $6.03 | $5.71 | $5.89 | +1.20% | 2,017 |
| Mar 8, 2021 | $5.92 | $6.17 | $5.82 | $5.82 | 0.00% | 3,177 |
| Mar 1, 2021 | $5.92 | $6.03 | $5.82 | $5.82 | -1.58% | 2,834 |
| Feb 22, 2021 | $5.78 | $5.94 | $5.78 | $5.92 | +1.60% | 558 |
| Feb 16, 2021 | $5.50 | $5.82 | $5.24 | $5.82 | +5.93% | 3,306 |
| Feb 8, 2021 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Feb 1, 2021 | $5.50 | $5.50 | $5.50 | $5.50 | -1.67% | 86 |
| Jan 25, 2021 | $6.03 | $6.03 | $5.24 | $5.59 | -7.34% | 3,220 |
| Jan 19, 2021 | $5.92 | $6.03 | $5.92 | $6.03 | +4.44% | 3,091 |
| Jan 11, 2021 | $6.01 | $6.01 | $5.78 | $5.78 | -3.88% | 687 |
| Jan 4, 2021 | $5.73 | $6.01 | $5.59 | $6.01 | +3.20% | 53,834 |
| Dec 28, 2020 | $5.24 | $5.82 | $5.24 | $5.82 | +11.11% | 213,576 |
| Dec 21, 2020 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 0 |
| Dec 14, 2020 | $4.82 | $5.24 | $4.82 | $5.24 | +7.14% | 1,761 |
| Dec 7, 2020 | $5.12 | $5.12 | $4.89 | $4.89 | -4.54% | 87,835 |
| Nov 30, 2020 | $5.01 | $5.12 | $4.98 | $5.12 | +2.80% | 202,072 |
| Nov 23, 2020 | $4.94 | $5.31 | $4.94 | $4.98 | 0.00% | 38,767 |
| Nov 16, 2020 | $4.57 | $5.05 | $4.57 | $4.98 | +9.18% | 25,329 |
| Nov 9, 2020 | $3.89 | $4.66 | $3.89 | $4.57 | +17.36% | 86,590 |
| Nov 2, 2020 | $3.49 | $3.91 | $3.49 | $3.89 | +11.33% | 9,058 |
| Oct 26, 2020 | $3.84 | $3.84 | $3.49 | $3.49 | -9.64% | 25,243 |
| Oct 19, 2020 | $3.82 | $3.87 | $3.82 | $3.87 | +1.22% | 3,349 |
| Oct 12, 2020 | $4.08 | $4.08 | $3.63 | $3.82 | -7.86% | 4,336 |
| Oct 5, 2020 | $3.59 | $4.15 | $3.59 | $4.15 | +20.27% | 25,157 |
| Sep 28, 2020 | $3.45 | $3.45 | $3.45 | $3.45 | +8.03% | 944 |
| Sep 21, 2020 | $3.63 | $3.63 | $3.19 | $3.19 | -12.18% | 19,447 |
| Sep 14, 2020 | $3.47 | $3.63 | $3.47 | $3.63 | +4.70% | 14,167 |
| Sep 8, 2020 | $3.47 | $3.63 | $3.47 | $3.47 | +1.36% | 4,894 |
| Aug 31, 2020 | $3.28 | $3.77 | $3.28 | $3.42 | +4.26% | 36,491 |
| Aug 24, 2020 | $3.03 | $3.31 | $3.00 | $3.28 | +8.46% | 13,009 |
| Aug 17, 2020 | $3.03 | $3.28 | $3.03 | $3.03 | 0.00% | 2,662 |
| Aug 10, 2020 | $3.14 | $3.14 | $3.03 | $3.03 | +2.36% | 15,026 |
| Aug 3, 2020 | $2.70 | $2.96 | $2.70 | $2.96 | +9.48% | 9,359 |
| Jul 27, 2020 | $2.96 | $2.96 | $2.68 | $2.70 | -11.45% | 18,417 |
| Jul 20, 2020 | $3.61 | $3.61 | $2.89 | $3.05 | -15.48% | 164,464 |
| Jul 13, 2020 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Jul 6, 2020 | $3.40 | $3.61 | $3.40 | $3.61 | +10.71% | 8,543 |
| Jun 29, 2020 | $3.26 | $3.42 | $3.26 | $3.26 | 0.00% | 44,690 |
| Jun 22, 2020 | $3.35 | $3.35 | $3.26 | $3.26 | -6.67% | 15,584 |
| Jun 15, 2020 | $3.26 | $3.49 | $3.26 | $3.49 | +6.38% | 33,485 |
| Jun 8, 2020 | $4.31 | $4.31 | $3.28 | $3.28 | -23.78% | 30,781 |
| Jun 1, 2020 | $3.45 | $4.43 | $3.35 | $4.31 | +16.35% | 26,360 |
| May 26, 2020 | $2.80 | $3.70 | $2.80 | $3.70 | +35.90% | 51,602 |
| May 18, 2020 | $2.59 | $2.75 | $2.59 | $2.73 | +13.59% | 21,121 |
| May 11, 2020 | $2.63 | $2.66 | $2.24 | $2.40 | -12.71% | 15,240 |
| May 4, 2020 | $2.87 | $2.87 | $2.70 | $2.75 | -4.06% | 409,853 |
| Apr 27, 2020 | $2.49 | $3.07 | $2.49 | $2.87 | +14.95% | 226,155 |
| Apr 20, 2020 | $2.66 | $2.66 | $2.45 | $2.49 | -6.14% | 45,978 |
| Apr 13, 2020 | $3.14 | $3.14 | $2.31 | $2.66 | -5.78% | 36,233 |
| Apr 6, 2020 | $2.54 | $2.89 | $2.54 | $2.82 | +35.96% | 212,976 |
| Mar 30, 2020 | $2.54 | $2.66 | $2.07 | $2.07 | -32.58% | 64,437 |
| Mar 23, 2020 | $2.45 | $3.07 | $2.45 | $3.07 | +25.72% | 17,043 |
| Mar 16, 2020 | $4.43 | $4.43 | $2.45 | $2.45 | -44.74% | 12,578 |
| Mar 9, 2020 | $5.31 | $5.31 | $4.43 | $4.43 | -19.15% | 31,210 |
| Mar 2, 2020 | $6.45 | $6.45 | $5.47 | $5.47 | -15.16% | 5,796 |
| Feb 24, 2020 | $6.94 | $6.94 | $6.13 | $6.45 | -13.97% | 18,760 |
| Feb 18, 2020 | $6.99 | $7.50 | $6.99 | $7.50 | +4.55% | 7,427 |
| Feb 10, 2020 | $7.10 | $7.48 | $7.10 | $7.17 | -2.84% | 14,468 |
| Feb 3, 2020 | $7.20 | $7.38 | $7.08 | $7.38 | +2.59% | 151,157 |
| Jan 27, 2020 | $7.24 | $7.36 | $7.20 | $7.20 | -3.13% | 7,213 |
| Jan 21, 2020 | $7.24 | $7.50 | $7.24 | $7.43 | +3.91% | 5,838 |
| Jan 13, 2020 | $7.24 | $7.24 | $7.01 | $7.15 | -1.29% | 11,891 |
| Jan 6, 2020 | $7.36 | $7.36 | $7.24 | $7.24 | -0.95% | 772 |
| Dec 30, 2019 | $7.29 | $7.45 | $7.29 | $7.31 | +3.63% | 3,434 |
| Dec 23, 2019 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Dec 16, 2019 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Dec 9, 2019 | $6.87 | $7.06 | $6.87 | $7.06 | +0.66% | 4,379 |
| Dec 2, 2019 | $6.87 | $7.01 | $6.87 | $7.01 | +3.79% | 2,619 |
| Nov 25, 2019 | $6.76 | $6.76 | $6.76 | $6.76 | +0.69% | 902 |
| Nov 18, 2019 | $6.57 | $6.71 | $6.52 | $6.71 | +2.13% | 3,778 |
| Nov 11, 2019 | $6.57 | $6.57 | $6.57 | $6.57 | 0.00% | 0 |
| Nov 4, 2019 | $6.76 | $6.76 | $6.57 | $6.57 | +2.54% | 901 |
| Oct 28, 2019 | $6.45 | $6.52 | $6.41 | $6.41 | -0.72% | 31,253 |
| Oct 21, 2019 | $6.13 | $6.57 | $6.13 | $6.45 | +5.32% | 53,921 |
| Oct 14, 2019 | $3.26 | $6.13 | $3.26 | $6.13 | +9.58% | 33,443 |
| Oct 7, 2019 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 30, 2019 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Sep 23, 2019 | $5.82 | $5.82 | $5.59 | $5.59 | -4.00% | 17,000 |
| Sep 16, 2019 | $5.75 | $5.87 | $5.75 | $5.82 | +1.21% | 5,581 |
| Sep 9, 2019 | $5.68 | $5.75 | $5.68 | $5.75 | +14.88% | 30,781 |
| Sep 3, 2019 | $5.01 | $5.01 | $5.01 | $5.01 | 0.00% | 0 |
| Aug 26, 2019 | $4.57 | $5.01 | $4.57 | $5.01 | +9.69% | 9,916 |
| Aug 19, 2019 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Aug 12, 2019 | $5.03 | $5.03 | $4.57 | $4.57 | -7.98% | 13,523 |
| Aug 5, 2019 | $5.47 | $5.47 | $4.96 | $4.96 | -9.36% | 20,092 |
| Jul 29, 2019 | $5.57 | $5.57 | $5.47 | $5.47 | -2.89% | 2,835 |
| Jul 22, 2019 | $5.31 | $5.68 | $5.29 | $5.64 | +6.61% | 7,684 |
| Jul 15, 2019 | $5.40 | $5.40 | $5.29 | $5.29 | -4.62% | 30,266 |
| Jul 8, 2019 | $5.47 | $5.54 | $5.47 | $5.54 | +1.28% | 5,152 |
| Jul 1, 2019 | $5.57 | $5.57 | $5.47 | $5.47 | +3.07% | 8,157 |
| Jun 24, 2019 | $5.17 | $5.36 | $5.17 | $5.31 | +3.17% | 10,389 |
| Jun 17, 2019 | $5.17 | $5.17 | $5.15 | $5.15 | -0.45% | 2,705 |
| Jun 10, 2019 | $5.17 | $5.17 | $5.17 | $5.17 | +7.25% | 18,417 |
| Jun 3, 2019 | $4.78 | $4.82 | $4.78 | $4.82 | +0.98% | 215 |
| May 28, 2019 | $5.12 | $5.12 | $4.78 | $4.78 | -5.96% | 9,360 |
| May 20, 2019 | $5.26 | $5.31 | $4.68 | $5.08 | -6.03% | 38,595 |
| May 13, 2019 | $5.36 | $5.47 | $5.24 | $5.40 | -0.85% | 52,847 |
| May 6, 2019 | $6.13 | $6.29 | $5.45 | $5.45 | -13.33% | 5,581 |
| Apr 29, 2019 | $6.08 | $6.29 | $6.08 | $6.29 | +6.30% | 332,407 |
| Apr 22, 2019 | $6.06 | $6.06 | $5.85 | $5.92 | -2.31% | 515 |
| Apr 15, 2019 | $5.87 | $6.06 | $5.87 | $6.06 | +6.12% | 12,364 |
| Apr 8, 2019 | $5.82 | $5.82 | $5.71 | $5.71 | -2.00% | 39,925 |
| Apr 1, 2019 | $5.26 | $6.06 | $5.26 | $5.82 | +10.62% | 67,872 |
| Mar 25, 2019 | $5.59 | $5.59 | $5.26 | $5.26 | -5.83% | 18,632 |
| Mar 18, 2019 | $5.78 | $5.82 | $5.59 | $5.59 | +6.67% | 32,369 |
| Mar 11, 2019 | $5.54 | $5.54 | $5.24 | $5.24 | -5.46% | 6,654 |
| Mar 4, 2019 | $5.59 | $5.59 | $5.54 | $5.54 | +0.42% | 12,536 |
| Feb 25, 2019 | $5.15 | $5.52 | $5.15 | $5.52 | +7.24% | 2,533 |
| Feb 19, 2019 | $5.08 | $5.22 | $5.08 | $5.15 | +1.38% | 3,434 |
| Feb 11, 2019 | $4.61 | $5.08 | $4.61 | $5.08 | +10.10% | 4,722 |
| Feb 4, 2019 | $5.24 | $5.24 | $4.61 | $4.61 | -12.00% | 47,523 |
| Jan 28, 2019 | $4.82 | $5.24 | $4.82 | $5.24 | +6.13% | 77,188 |
| Jan 22, 2019 | $4.98 | $4.98 | $4.94 | $4.94 | -0.93% | 54,048 |
| Jan 14, 2019 | $5.24 | $5.24 | $4.94 | $4.98 | -6.14% | 15,927 |
| Jan 7, 2019 | $4.89 | $5.31 | $4.89 | $5.31 | +12.32% | 104,792 |
| Dec 31, 2018 | $4.80 | $4.80 | $4.73 | $4.73 | +2.52% | 20,993 |
| Dec 24, 2018 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Dec 17, 2018 | $4.50 | $4.61 | $4.43 | $4.61 | -2.46% | 32,370 |
| Dec 10, 2018 | $4.66 | $4.75 | $4.66 | $4.73 | +1.50% | 2,146 |
| Dec 3, 2018 | $5.24 | $5.24 | $4.66 | $4.66 | -11.11% | 65,296 |
| Nov 26, 2018 | $5.15 | $5.24 | $5.15 | $5.24 | +2.27% | 1,760 |
| Nov 19, 2018 | $5.47 | $5.47 | $5.12 | $5.12 | -6.38% | 1,632 |
| Nov 12, 2018 | $5.03 | $5.64 | $5.03 | $5.47 | +3.98% | 3,434 |
| Nov 5, 2018 | $4.66 | $5.52 | $4.66 | $5.26 | +13.00% | 121,792 |
| Oct 29, 2018 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 22, 2018 | $5.12 | $5.12 | $4.66 | $4.66 | -9.09% | 148,109 |
| Oct 15, 2018 | $5.31 | $5.31 | $5.12 | $5.12 | -3.51% | 258 |
| Oct 8, 2018 | $5.64 | $5.64 | $5.31 | $5.31 | -20.83% | 2,361 |
| Oct 1, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Sep 24, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Sep 17, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 859 |
| Sep 10, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Sep 4, 2018 | $6.73 | $6.73 | $6.71 | $6.71 | -0.35% | 2,189 |
| Aug 27, 2018 | $6.64 | $7.06 | $6.64 | $6.73 | +1.40% | 33,958 |
| Aug 20, 2018 | $6.76 | $6.76 | $6.64 | $6.64 | 0.00% | 7,126 |
| Aug 13, 2018 | $6.43 | $6.64 | $6.43 | $6.64 | +3.26% | 14,897 |
| Aug 6, 2018 | $6.48 | $6.48 | $6.43 | $6.43 | -0.72% | 86 |
| Jul 30, 2018 | $6.69 | $6.69 | $6.48 | $6.48 | -3.14% | 312,573 |
| Jul 23, 2018 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jul 16, 2018 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 3,435 |
| Jul 9, 2018 | $6.76 | $6.76 | $6.59 | $6.69 | -1.03% | 3,391 |
| Jul 2, 2018 | $6.76 | $6.76 | $6.76 | $6.76 | 0.00% | 773 |
| Jun 25, 2018 | $7.57 | $7.57 | $6.24 | $6.76 | -10.77% | 5,237 |
| Jun 18, 2018 | $7.57 | $7.57 | $7.57 | $7.57 | 0.00% | 0 |
| Jun 11, 2018 | $7.34 | $7.57 | $7.34 | $7.57 | +3.18% | 67,314 |
| Jun 4, 2018 | $7.34 | $7.34 | $7.34 | $7.34 | 0.00% | 0 |
| May 29, 2018 | $7.34 | $7.34 | $7.34 | $7.34 | 0.00% | 0 |
| May 21, 2018 | $7.52 | $7.52 | $7.34 | $7.34 | -2.48% | 687 |
| May 14, 2018 | $7.52 | $7.52 | $7.52 | $7.52 | 0.00% | 0 |
| May 7, 2018 | $7.52 | $7.52 | $7.52 | $7.52 | 0.00% | 2,189 |
| Apr 30, 2018 | $7.52 | $7.52 | $7.52 | $7.52 | 0.00% | 0 |
| Apr 23, 2018 | $7.52 | $7.52 | $7.52 | $7.52 | 0.00% | 0 |
| Apr 16, 2018 | $7.34 | $7.52 | $7.34 | $7.52 | +2.54% | 171,720 |
| Apr 9, 2018 | $7.10 | $7.34 | $7.10 | $7.34 | +3.28% | 1,717 |
| Apr 2, 2018 | $7.15 | $7.15 | $7.10 | $7.10 | -0.65% | 86 |
| Mar 26, 2018 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 0 |
| Mar 19, 2018 | $7.34 | $7.34 | $7.15 | $7.15 | -2.54% | 14,510 |
| Mar 12, 2018 | $7.45 | $7.45 | $7.34 | $7.34 | -1.56% | 43 |
| Mar 5, 2018 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Feb 26, 2018 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Feb 20, 2018 | $6.87 | $7.45 | $6.87 | $7.45 | +8.47% | 86 |
| Feb 12, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Feb 5, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Jan 29, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Jan 22, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Jan 16, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Jan 8, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | +5.36% | 8,328 |
| Jan 2, 2018 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Dec 26, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Dec 18, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Dec 11, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Dec 4, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Nov 27, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Nov 20, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Nov 13, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Nov 6, 2017 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 301 |
| Oct 30, 2017 | $6.76 | $6.78 | $6.52 | $6.52 | -3.45% | 301 |
| Oct 23, 2017 | $6.76 | $6.76 | $6.76 | $6.76 | 0.00% | 43 |
| Oct 16, 2017 | $6.76 | $6.76 | $6.76 | $6.76 | +4.32% | 644 |
| Oct 9, 2017 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 0 |
| Oct 2, 2017 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 0 |
| Sep 25, 2017 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 0 |
| Sep 18, 2017 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 0 |
| Sep 11, 2017 | $6.64 | $6.64 | $6.48 | $6.48 | -2.46% | 43 |
| Sep 5, 2017 | $6.17 | $6.64 | $6.17 | $6.64 | +1.79% | 172 |
| Aug 28, 2017 | $7.34 | $7.34 | $6.52 | $6.52 | -8.20% | 1,288 |
| Aug 21, 2017 | $6.87 | $7.10 | $6.87 | $7.10 | +3.39% | 515 |
| Aug 14, 2017 | $6.92 | $6.92 | $6.87 | $6.87 | -0.67% | 8,243 |
| Aug 7, 2017 | $7.03 | $7.03 | $6.92 | $6.92 | -1.66% | 43 |
| Jul 31, 2017 | $7.03 | $7.03 | $7.03 | $7.03 | 0.00% | 0 |
| Jul 24, 2017 | $7.03 | $7.03 | $7.03 | $7.03 | 0.00% | 0 |
| Jul 17, 2017 | $7.27 | $7.27 | $7.03 | $7.03 | -3.20% | 1,588 |
| Jul 10, 2017 | $7.27 | $7.27 | $7.27 | $7.27 | 0.00% | 0 |
| Jul 3, 2017 | $7.27 | $7.27 | $7.27 | $7.27 | 0.00% | 0 |
| Jun 26, 2017 | $5.71 | $7.27 | $5.71 | $7.27 | +27.35% | 3,434 |
| Jun 19, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jun 12, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jun 5, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| May 30, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| May 22, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| May 15, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| May 8, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 2,748 |
| May 1, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Apr 24, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Apr 17, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Apr 10, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Apr 3, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Mar 27, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Mar 20, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Mar 13, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Mar 6, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Feb 27, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Feb 21, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 43 |
| Feb 13, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Feb 6, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jan 30, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jan 23, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 43 |
| Jan 17, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jan 9, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Jan 3, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 215 |
| Dec 27, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Dec 19, 2016 | $9.90 | $9.90 | $5.71 | $5.71 | -42.35% | 86 |
| Dec 12, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Dec 5, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Nov 28, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Nov 21, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Nov 14, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Nov 7, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | – | 0 |
Seasonality
MLSPF 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 | 3.1% | 1.3% | -9.9% | 2.7% | 4.4% | 2.5% | 0.2% | 0.2% | -4.1% | 0.2% | 9.9% | 4.5% |
| Months up | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 12.2% | -8.5% | -16.8% | 3.6% | -5.3% | -1.4% | -4.4% | 15.1% | -8.4% | 0.6% | ||
| 2025 | 7.0% | 4.3% | -21.8% | -2.3% | 9.4% | 10.6% | -2.8% | 16.9% | -6.5% | 11.0% | -4.1% | -6.1% |
| 2024 | 3.7% | 7.2% | 11.2% | -8.8% | -3.4% | -13.0% | 12.2% | -14.5% | -3.1% | -5.3% | 27.2% | -4.5% |
| 2023 | 6.9% | 2.9% | 15.5% | 21.4% | 12.8% | 13.8% | 4.3% | -3.1% | -11.1% | -8.2% | 15.5% | 14.7% |
| 2022 | -4.1% | 0.0% | -15.6% | -16.2% | 14.2% | 10.6% | 0.0% | -18.2% | -24.3% | 26.1% | 5.5% | 3.9% |
| 2021 | -4.0% | 5.8% | -7.5% | -1.7% | 9.6% | -14.3% | 11.1% | -12.2% | 6.8% | -12.0% | -12.3% | 14.6% |
| 2020 | -3.4% | -10.4% | -58.8% | 7.0% | 30.3% | -11.9% | -17.1% | 21.6% | 5.0% | 1.4% | 43.3% | 16.3% |
| 2019 | 7.8% | 2.7% | -0.9% | 17.3% | -21.5% | 11.2% | 3.1% | -8.5% | 12.6% | 14.6% | 5.5% | 10.3% |
| 2018 | 5.4% | 8.5% | -4.1% | 6.6% | -2.5% | -7.9% | -1.0% | 0.7% | -0.3% | -30.6% | 12.5% | -8.4% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 27.3% | -3.2% | 4.3% | -11.2% | 4.3% | -3.5% | 0.0% |
See a number that looks wrong?