Mike Lindell Media Corp (MLMC)

MLMC
🏛️ Vereinigte Staaten →
1.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1.90 1.95 1.60 1.60 0.0M
2025-09-26 1.62 1.85 1.60 1.66 0.0M
2025-09-23 1.61 1.85 1.61 1.85 0.0M
2025-09-22 1.89 1.89 1.88 1.88 0.0M
2025-09-19 1.69 1.90 1.69 1.90 0.0M
2025-09-18 1.70 1.90 1.56 1.90 0.0M
2025-09-17 1.91 1.91 1.91 1.91 0.0M
2025-09-16 1.75 1.91 1.65 1.69 0.0M
2025-09-15 1.91 1.91 1.85 1.85 0.0M
2025-09-12 1.81 1.88 1.81 1.83 0.0M
2025-09-11 1.91 1.91 1.91 1.91 0.0M
2025-09-10 1.91 1.91 1.85 1.85 0.0M
2025-09-09 1.91 1.91 1.75 1.91 0.0M
2025-09-08 1.80 2.00 1.80 1.87 0.0M
2025-09-05 1.68 1.91 1.68 1.80 0.0M
2025-09-04 1.92 1.92 1.66 1.66 0.0M
2025-09-03 1.74 1.95 1.60 1.82 0.0M
2025-09-02 1.75 1.75 1.70 1.70 0.0M
2025-08-29 1.81 1.87 1.78 1.78 0.0M
2025-08-28 2.00 2.00 1.78 1.78 0.0M
2025-08-27 1.78 1.90 1.78 1.90 0.0M
2025-08-26 1.80 1.80 1.75 1.75 0.0M
2025-08-25 1.80 1.80 1.75 1.80 0.0M
2025-08-22 1.75 1.78 1.75 1.78 0.0M
2025-08-21 1.80 1.80 1.75 1.80 0.0M
2025-08-20 1.96 1.96 1.85 1.85 0.0M
2025-08-19 1.80 1.80 1.80 1.80 0.0M
2025-08-18 1.86 1.86 1.86 1.86 0.0M
2025-08-15 2.50 2.70 1.85 2.00 0.0M
2025-08-14 1.88 2.25 1.88 2.15 0.0M
2025-08-13 2.00 2.00 1.75 1.95 0.0M
2025-08-12 2.00 2.00 1.67 2.00 0.0M
2025-08-11 2.00 2.00 1.89 1.93 0.0M
2025-08-08 1.91 2.00 1.84 1.90 0.0M
2025-08-07 1.91 1.92 1.82 1.82 0.0M
2025-08-06 1.73 1.92 1.73 1.88 0.0M
2025-08-05 1.75 1.75 1.70 1.70 0.0M
2025-08-04 2.25 2.25 1.62 1.75 0.0M
2025-08-01 1.93 1.93 1.68 1.88 0.0M
2025-07-31 1.70 2.15 1.70 1.93 0.0M
2025-07-30 1.80 1.88 1.70 1.70 0.0M
2025-07-29 1.76 1.90 1.70 1.90 0.0M
2025-07-28 1.84 1.84 1.75 1.77 0.0M
2025-07-25 1.91 2.11 1.80 1.83 0.0M
2025-07-24 1.91 1.91 1.80 1.86 0.0M
2025-07-23 2.17 2.17 1.61 1.70 0.0M
2025-07-22 1.69 2.19 1.60 2.19 0.0M
2025-07-21 1.56 1.67 1.56 1.67 0.0M
2025-07-18 1.90 1.95 1.51 1.51 0.0M
2025-07-17 1.99 2.10 1.90 1.96 0.0M
2025-07-16 1.83 2.50 1.51 2.00 0.0M
2025-07-15 2.00 2.00 1.18 1.83 0.0M
2025-07-14 2.70 2.70 2.00 2.00 0.0M
2025-07-11 2.25 2.87 2.10 2.25 0.0M
2025-07-10 2.30 2.59 2.14 2.18 0.0M
2025-07-09 2.16 2.46 2.16 2.20 0.0M
2025-07-08 2.80 3.00 2.03 2.25 0.0M
2025-07-07 2.80 3.25 2.70 2.70 0.0M
2025-07-03 2.00 2.90 2.00 2.69 0.0M
2025-07-02 2.05 2.50 1.97 1.98 0.0M
2025-07-01 2.02 2.86 1.71 1.90 0.0M
2025-06-30 1.18 2.45 1.18 1.74 0.0M
2025-06-27 1.04 1.20 0.96 1.17 0.0M
2025-06-26 0.84 1.20 0.83 0.83 0.0M
2025-06-25 0.92 0.92 0.79 0.88 0.0M
2025-06-24 1.09 1.09 0.91 0.99 0.0M
2025-06-23 1.00 1.00 0.79 1.00 0.0M
2025-06-20 1.20 1.20 0.80 1.00 0.0M
2025-06-18 0.89 0.89 0.85 0.89 0.0M
2025-06-17 0.94 0.94 0.60 0.89 0.0M
2025-06-16 0.96 0.96 0.85 0.85 0.0M
2025-06-13 1.03 1.03 0.96 0.96 0.0M
2025-06-12 0.78 1.03 0.74 0.90 0.0M
2025-06-11 0.88 1.00 0.88 0.88 0.0M
2025-06-10 0.92 0.92 0.89 0.89 0.0M
2025-06-06 0.91 1.05 0.91 1.05 0.0M
2025-06-05 1.10 1.10 0.92 0.94 0.0M
2025-06-04 0.98 1.00 0.92 0.92 0.0M
2025-06-02 0.81 1.06 0.81 1.00 0.0M
2025-05-30 1.00 1.00 0.90 0.90 0.0M
2025-05-29 0.90 1.00 0.86 0.86 0.0M
2025-05-28 1.00 1.08 1.00 1.00 0.0M
2025-05-27 1.00 1.00 1.00 1.00 0.0M
2025-05-23 0.90 1.00 0.79 0.87 0.0M
2025-05-22 0.95 1.08 0.86 0.86 0.0M
2025-05-21 1.25 1.28 0.95 0.95 0.0M
2025-05-20 1.15 1.40 1.01 1.13 0.0M
2025-05-19 1.23 1.36 0.88 1.30 0.0M
2025-05-16 1.09 1.50 0.93 1.10 0.0M
2025-05-15 1.05 1.08 1.01 1.08 0.0M
2025-05-14 1.01 1.08 1.00 1.00 0.0M
2025-05-13 1.15 1.15 1.00 1.04 0.0M
2025-05-12 1.07 1.07 1.00 1.07 0.0M
2025-05-09 1.35 1.35 1.00 1.09 0.0M
2025-05-08 1.46 1.46 1.15 1.15 0.0M
2025-05-07 1.22 1.27 1.00 1.27 0.0M
2025-05-06 1.29 1.29 0.98 1.11 0.0M
2025-05-05 1.11 1.16 1.03 1.16 0.0M
2025-05-02 1.40 1.40 1.05 1.26 0.0M
2025-05-01 1.20 1.20 1.10 1.10 0.0M
2025-04-30 1.51 1.62 1.20 1.40 0.0M
2025-04-29 1.36 1.36 0.94 1.11 0.0M
2025-04-28 1.21 1.35 1.21 1.23 0.0M
2025-04-25 1.30 1.47 1.30 1.35 0.0M
2025-04-24 2.50 2.50 1.29 1.32 0.0M
2025-04-23 1.75 2.40 1.75 2.00 0.0M
2025-04-22 1.67 1.67 1.59 1.59 0.0M
2025-04-21 2.00 2.00 1.50 1.50 0.0M
2025-04-17 1.48 1.48 1.25 1.45 0.0M
2025-04-16 1.25 1.25 1.25 1.25 0.0M
2025-04-15 1.25 1.63 1.21 1.63 0.0M
2025-04-14 1.59 1.59 1.45 1.45 0.0M
2025-04-11 1.30 1.62 1.30 1.62 0.0M
2025-04-04 1.50 1.52 1.20 1.52 0.0M
2025-04-03 1.63 1.63 1.17 1.25 0.0M
2025-04-02 1.39 1.39 1.17 1.17 0.0M
2025-04-01 1.28 1.45 1.26 1.45 0.0M
2025-03-31 1.95 1.95 1.95 1.95 0.0M
2025-03-28 1.62 1.62 1.62 1.62 0.0M
2025-03-26 1.66 1.66 1.66 1.66 0.0M
2025-03-25 1.66 1.67 1.21 1.48 0.0M
2025-03-24 1.75 1.93 1.47 1.47 0.0M
2025-03-21 1.74 1.93 1.46 1.84 0.0M
2025-03-20 1.93 1.99 1.74 1.99 0.0M
2025-03-19 2.14 2.14 1.72 1.90 0.0M
2025-03-18 1.77 1.90 1.77 1.90 0.0M
2025-03-17 2.20 2.25 1.94 1.94 0.0M
2025-03-14 2.29 2.29 2.00 2.00 0.0M
2025-03-13 1.98 2.29 1.78 1.78 0.0M
2025-03-12 1.97 1.97 1.95 1.97 0.0M
2025-03-11 2.41 2.41 1.98 1.98 0.0M
2025-03-10 2.25 2.48 2.00 2.00 0.0M
2025-03-07 1.88 2.00 1.77 1.90 0.0M
2025-03-06 1.58 1.98 1.58 1.98 0.0M
2025-03-05 1.99 1.99 1.95 1.95 0.0M
2025-03-04 2.40 2.40 1.97 1.97 0.0M
2025-03-03 2.00 2.55 2.00 2.00 0.0M
2025-02-28 1.84 2.00 1.84 1.85 0.0M
2025-02-27 2.49 2.49 1.86 1.86 0.0M
2025-02-26 2.05 2.75 1.94 1.94 0.0M
2025-02-25 2.05 2.05 2.00 2.03 0.0M
2025-02-24 2.35 2.35 2.00 2.05 0.0M
2025-02-21 2.24 2.24 2.00 2.00 0.0M
2025-02-20 2.24 2.24 2.04 2.04 0.0M
2025-02-19 2.07 2.23 2.07 2.15 0.0M
2025-02-18 1.96 2.69 1.96 2.07 0.0M
2025-02-14 2.40 2.40 2.20 2.20 0.0M
2025-02-13 2.50 2.70 2.48 2.48 0.0M
2025-02-12 2.32 2.74 2.20 2.50 0.0M
2025-02-11 2.44 2.44 2.30 2.30 0.0M
2025-02-10 2.09 2.44 2.09 2.44 0.0M
2025-02-07 2.48 2.48 2.48 2.48 0.0M
2025-02-06 2.35 2.35 2.35 2.35 0.0M
2025-02-05 2.34 2.34 2.31 2.31 0.0M
2025-02-04 2.50 2.50 2.30 2.30 0.0M
2025-02-03 2.50 2.50 2.30 2.49 0.0M
2025-01-31 2.83 2.96 2.78 2.78 0.0M
2025-01-30 2.50 2.80 2.50 2.78 0.0M
2025-01-29 2.50 2.50 2.40 2.50 0.0M
2025-01-28 2.60 2.70 2.42 2.70 0.0M
2025-01-24 2.48 2.48 2.44 2.48 0.0M
2025-01-23 2.70 2.70 2.42 2.48 0.0M
2025-01-22 2.46 2.96 2.28 2.96 0.0M
2025-01-21 2.15 2.47 2.15 2.47 0.0M
2025-01-17 2.40 2.50 2.06 2.17 0.0M
2025-01-16 2.72 2.73 2.72 2.73 0.0M
2025-01-14 2.73 2.73 2.72 2.72 0.0M
2025-01-13 2.34 2.45 2.34 2.35 0.0M
2025-01-10 2.48 2.48 2.34 2.42 0.0M
2025-01-08 2.48 2.50 2.48 2.49 0.0M
2025-01-07 2.97 2.97 2.43 2.49 0.0M
2025-01-06 2.49 2.96 2.48 2.50 0.0M
2025-01-03 2.40 2.50 2.40 2.50 0.0M
2025-01-02 2.97 3.00 2.42 2.42 0.0M