MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLCIL — Mount Logan Capital Inc. 8.00% Notes Due 2031
NasdaqMount Logan Capital Inc. 8.00% Notes Due 2031
$22.70
+0.00(+0.00%)
- O
- 22.70
- H
- 22.70
- L
- 22.70
- V
- 408
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.70
Period Return-6.51%
Period High$24.50
Period Low$20.05
Avg Daily Volume5.0K
Total Trading Days151
MLCIL — Historical OHLCV Price & Volume Table
Feb 2, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.70 | $22.70 | $22.70 | $22.70 | +$0.00 | +0.00% | 408 | $22.70 | $22.70 $22.70 |
| Oct 5, 2026 | $22.55 | $22.70 | $22.55 | $22.70 | +$0.28 | +1.25% | 967 | $22.68 | $22.55 $22.70 |
| Oct 2, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | $-0.28 | -1.23% | 553 | $22.42 | $22.42 $22.42 |
| Sep 29, 2026 | $22.57 | $22.75 | $22.57 | $22.70 | +$0.30 | +1.34% | 2,005 | $22.70 | $22.57 $22.75 |
| Sep 28, 2026 | $22.20 | $22.43 | $22.20 | $22.40 | +$0.19 | +0.86% | 8,430 | $22.20 | $22.20 $22.43 |
| Sep 24, 2026 | $22.20 | $22.29 | $22.20 | $22.21 | $-0.29 | -1.29% | 520 | $22.24 | $22.20 $22.29 |
| Sep 21, 2026 | $22.65 | $22.65 | $22.20 | $22.50 | $-0.19 | -0.84% | 2,065 | $22.49 | $22.20 $22.65 |
| Sep 18, 2026 | $22.67 | $22.69 | $22.67 | $22.69 | +$0.48 | +2.15% | 427 | $22.67 | $22.67 $22.69 |
| Sep 17, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $-0.19 | -0.83% | 500 | $22.21 | $22.21 $22.21 |
| Sep 16, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | $-0.05 | -0.22% | 767 | $22.40 | $22.40 $22.40 |
| Sep 15, 2026 | $22.20 | $22.45 | $22.20 | $22.45 | +$0.15 | +0.67% | 1,803 | $22.36 | $22.20 $22.45 |
| Sep 14, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | $-0.15 | -0.67% | 400 | $22.30 | $22.30 $22.30 |
| Sep 11, 2026 | $20.05 | $22.45 | $20.05 | $22.45 | +$0.25 | +1.13% | 3,416 | $21.98 | $20.05 $22.45 |
| Sep 10, 2026 | $22.20 | $22.20 | $22.20 | $22.20 | $-0.41 | -1.81% | 1,037 | $22.22 | $22.20 $22.20 |
| Sep 4, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | +$0.06 | +0.27% | 453 | $22.56 | $22.61 $22.61 |
| Sep 3, 2026 | $22.60 | $22.60 | $22.55 | $22.55 | +$0.29 | +1.32% | 1,810 | $22.57 | $22.55 $22.60 |
| Sep 2, 2026 | $22.69 | $22.69 | $22.26 | $22.26 | +$0.01 | +0.02% | 913 | $22.40 | $22.26 $22.69 |
| Sep 1, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | $-0.45 | -1.98% | 3,026 | $22.26 | $22.25 $22.25 |
| Aug 28, 2026 | $22.70 | $22.70 | $22.70 | $22.70 | +$0.00 | +0.00% | 229 | $22.70 | $22.70 $22.70 |
| Aug 27, 2026 | $22.70 | $22.70 | $22.70 | $22.70 | +$0.05 | +0.23% | 1,474 | $22.70 | $22.70 $22.70 |
| Aug 25, 2026 | $22.27 | $22.65 | $22.25 | $22.65 | +$0.26 | +1.16% | 1,266 | $22.49 | $22.25 $22.65 |
| Aug 24, 2026 | $22.44 | $22.45 | $22.39 | $22.39 | $-0.16 | -0.71% | 2,763 | $22.44 | $22.39 $22.45 |
| Aug 21, 2026 | $22.25 | $22.55 | $22.25 | $22.55 | $-0.10 | -0.44% | 3,261 | $22.46 | $22.25 $22.55 |
| Aug 19, 2026 | $22.57 | $22.67 | $22.57 | $22.65 | +$0.06 | +0.27% | 4,262 | $22.64 | $22.57 $22.67 |
| Aug 18, 2026 | $22.59 | $22.59 | $22.59 | $22.59 | $-0.06 | -0.26% | 224 | $22.63 | $22.59 $22.59 |
| Aug 17, 2026 | $22.68 | $22.68 | $22.65 | $22.65 | $-0.04 | -0.18% | 931 | $22.66 | $22.65 $22.68 |
| Aug 14, 2026 | $22.65 | $22.69 | $22.65 | $22.69 | +$0.01 | +0.02% | 845 | $22.66 | $22.65 $22.69 |
| Aug 12, 2026 | $22.30 | $22.69 | $22.25 | $22.69 | +$0.17 | +0.73% | 3,961 | $22.34 | $22.25 $22.69 |
| Aug 4, 2026 | $22.65 | $22.65 | $22.50 | $22.52 | $-0.13 | -0.57% | 863 | $22.60 | $22.50 $22.65 |
| Aug 3, 2026 | $22.70 | $22.78 | $22.55 | $22.65 | +$0.10 | +0.44% | 3,569 | $22.63 | $22.55 $22.78 |