5 DAY PERFORMANCE
+66.25%
1 MONTH PERFORMANCE
+60.73%
3 MONTH PERFORMANCE
+91.37%
6 MONTH PERFORMANCE
+17.96%
YEAR-TO-DATE PERFORMANCE
-35.52%
1 YEAR PERFORMANCE
-33.50%
Mount Logan Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.15 | 8.88 K | $35.24 M |
| 09/18/2026 | $3.20 | $3.15 (-1.56%) | $3.29 | $3.15 | 96.60 K | $35.24 M |
| 09/17/2026 | $3.22 | $3.20 (-0.62%) | $3.28 | $3.20 | 15.30 K | $35.80 M |
| 09/16/2026 | $3.21 | $3.20 (-0.31%) | $3.26 | $3.20 | 7.90 K | $35.80 M |
| 09/15/2026 | $3.23 | $3.24 (0.31%) | $3.26 | $3.21 | 12.73 K | $36.25 M |
| 09/14/2026 | $3.24 | $3.27 (0.93%) | $3.28 | $3.20 | 63.00 K | $36.59 M |
| 09/11/2026 | $3.22 | $3.20 (-0.62%) | $3.25 | $3.20 | 26.40 K | $35.80 M |
| 09/10/2026 | $3.20 | $3.22 (0.63%) | $3.23 | $3.20 | 14.92 K | $36.03 M |
| 09/09/2026 | $3.20 | $3.21 (0.31%) | $3.22 | $3.18 | 5.33 K | $35.92 M |
| 09/08/2026 | $3.16 | $3.22 (1.9%) | $3.25 | $3.12 | 11.35 K | $36.03 M |
| 09/04/2026 | $3.21 | $3.20 (-0.31%) | $3.23 | $3.20 | 3.20 K | $35.80 M |
| 09/03/2026 | $3.27 | $3.25 (-0.61%) | $3.29 | $3.15 | 6.52 K | $36.36 M |
| 09/02/2026 | $3.26 | $3.24 (-0.61%) | $3.30 | $3.21 | 14.52 K | $36.25 M |
| 09/01/2026 | $3.20 | $3.29 (2.81%) | $3.29 | $3.18 | 1.50 K | $36.81 M |
| 08/31/2026 | $3.18 | $3.21 (0.94%) | $3.26 | $3.11 | 6.60 K | $35.92 M |
| 08/28/2026 | $3.11 | $3.19 (2.57%) | $3.25 | $3.11 | 12.80 K | $35.69 M |
| 08/27/2026 | $3.25 | $3.20 (-1.54%) | $3.29 | $3.15 | 13.40 K | $35.80 M |
| 08/26/2026 | $3.14 | $3.25 (3.5%) | $3.28 | $3.10 | 3.30 K | $36.36 M |
| 08/25/2026 | $3.18 | $3.27 (2.83%) | $3.30 | $3.04 | 42.20 K | $36.59 M |
| 08/24/2026 | $3.30 | $3.12 (-5.45%) | $3.30 | $3.07 | 36.10 K | $34.91 M |
| 08/21/2026 | $3.30 | $3.31 (0.3%) | $3.35 | $3.19 | 7.70 K | $37.03 M |
| 08/20/2026 | $3.33 | $3.24 (-2.7%) | $3.33 | $3.08 | 7.00 K | $36.25 M |
| 08/19/2026 | $3.09 | $3.25 (5.18%) | $3.39 | $3.00 | 41.93 K | $36.36 M |
| 08/18/2026 | $3.01 | $3.11 (3.32%) | $3.16 | $3.00 | 17.80 K | $34.80 M |
| 08/17/2026 | $3.22 | $3.12 (-3.11%) | $3.48 | $2.99 | 47.80 K | $34.91 M |
| 08/14/2026 | $3.00 | $3.14 (4.67%) | $3.16 | $2.94 | 36.80 K | $35.13 M |
| 08/13/2026 | $2.76 | $3.00 (8.7%) | $3.00 | $2.68 | 65.11 K | $33.57 M |
| 08/12/2026 | $2.99 | $2.65 (-11.37%) | $2.99 | $2.56 | 44.50 K | $29.65 M |
| 08/11/2026 | $2.90 | $2.85 (-1.72%) | $3.02 | $2.71 | 440.74 K | $31.89 M |
| 08/10/2026 | $2.99 | $2.96 (-1%) | $3.00 | $2.94 | 9.57 K | $33.12 M |
| 08/07/2026 | $3.00 | $3.03 (1%) | $3.07 | $3.00 | 3.35 K | $33.90 M |
| 08/06/2026 | $2.95 | $3.01 (2.03%) | $3.12 | $2.95 | 45.20 K | $25.88 M |
| 08/05/2026 | $2.95 | $2.94 (-0.34%) | $3.00 | $2.91 | 15.50 K | $25.28 M |
| 08/04/2026 | $3.01 | $2.99 (-0.66%) | $3.06 | $2.98 | 14.71 K | $25.71 M |
| 08/03/2026 | $3.06 | $3.02 (-1.31%) | $3.12 | $3.01 | 19.48 K | $25.96 M |
| 07/31/2026 | $3.04 | $3.05 (0.33%) | $3.08 | $3.00 | 8.80 K | $26.22 M |
| 07/30/2026 | $3.12 | $3.10 (-0.64%) | $3.12 | $3.04 | 4.73 K | $26.65 M |
| 07/29/2026 | $3.24 | $3.12 (-3.7%) | $3.27 | $3.08 | 26.50 K | $26.82 M |
| 07/28/2026 | $3.22 | $3.27 (1.55%) | $3.27 | $3.20 | 7.51 K | $28.11 M |
| 07/27/2026 | $3.18 | $3.27 (2.83%) | $3.29 | $3.16 | 13.90 K | $28.11 M |
| 07/24/2026 | $3.26 | $3.16 (-3.07%) | $3.30 | $3.09 | 6.01 K | $27.17 M |
| 07/23/2026 | $3.30 | $3.14 (-4.85%) | $3.30 | $3.14 | 2.50 K | $27.00 M |
| 07/22/2026 | $3.29 | $3.26 (-0.91%) | $3.30 | $3.15 | 6.70 K | $28.03 M |
| 07/21/2026 | $3.31 | $3.29 (-0.6%) | $3.31 | $3.21 | 11.44 K | $28.29 M |
| 07/20/2026 | $3.31 | $3.32 (0.3%) | $3.39 | $3.28 | 7.52 K | $28.54 M |
| 07/17/2026 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.22 | 14.91 K | $28.63 M |
| 07/16/2026 | $3.58 | $3.38 (-5.59%) | $3.61 | $3.38 | 5.50 K | $29.06 M |
| 07/15/2026 | $3.44 | $3.45 (0.29%) | $3.46 | $3.39 | 8.10 K | $29.66 M |
| 07/14/2026 | $3.40 | $3.37 (-0.88%) | $3.50 | $3.37 | 10.45 K | $28.97 M |
| 07/13/2026 | $3.25 | $3.41 (4.92%) | $3.50 | $3.25 | 13.32 K | $29.32 M |
| 07/10/2026 | $3.53 | $3.36 (-4.82%) | $3.53 | $3.31 | 27.60 K | $28.89 M |
| 07/09/2026 | $3.27 | $3.53 (7.95%) | $3.53 | $3.27 | 19.70 K | $30.35 M |
| 07/08/2026 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.15 | 18.95 K | $28.97 M |
| 07/07/2026 | $3.76 | $3.46 (-7.98%) | $3.76 | $3.36 | 46.30 K | $29.75 M |
| 07/06/2026 | $3.48 | $3.82 (9.77%) | $3.84 | $3.48 | 50.40 K | $32.84 M |
| 07/02/2026 | $3.42 | $3.45 (0.88%) | $3.45 | $3.23 | 24.80 K | $29.66 M |
| 07/01/2026 | $3.45 | $3.42 (-0.87%) | $3.49 | $3.31 | 14.42 K | $29.40 M |
| 06/30/2026 | $3.48 | $3.44 (-1.15%) | $3.52 | $3.36 | 17.00 K | $29.58 M |
| 06/29/2026 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.43 | 29.40 K | $30.43 M |
| 06/26/2026 | $3.83 | $3.79 (-1.04%) | $3.83 | $3.43 | 91.03 K | $32.58 M |
| 06/25/2026 | $2.96 | $3.41 (15.2%) | $3.69 | $2.95 | 97.36 K | $29.32 M |
| 06/24/2026 | $2.93 | $2.88 (-1.71%) | $2.97 | $2.87 | 37.03 K | $24.76 M |
| 06/23/2026 | $2.84 | $2.92 (2.82%) | $2.92 | $2.76 | 77.13 K | $25.10 M |
| 06/22/2026 | $2.80 | $2.81 (0.36%) | $2.86 | $2.72 | 54.11 K | $24.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
