5 DAY PERFORMANCE
+91.37%
1 MONTH PERFORMANCE
+56.93%
3 MONTH PERFORMANCE
+31.03%
6 MONTH PERFORMANCE
-35.04%
YEAR-TO-DATE PERFORMANCE
-35.52%
Mount Logan Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.80 | $2.81 (0.36%) | $2.86 | $2.72 | 54.11 K | $24.16 M |
| 06/18/2026 | $2.77 | $2.78 (0.36%) | $2.85 | $2.73 | 43.30 K | $23.90 M |
| 06/17/2026 | $2.84 | $2.78 (-2.11%) | $2.86 | $2.76 | 21.14 K | $23.90 M |
| 06/16/2026 | $2.80 | $2.84 (1.43%) | $2.84 | $2.78 | 34.50 K | $24.42 M |
| 06/15/2026 | $2.99 | $2.80 (-6.35%) | $2.99 | $2.79 | 24.03 K | $24.07 M |
| 06/12/2026 | $3.11 | $3.01 (-3.22%) | $3.12 | $3.01 | 12.00 K | $25.88 M |
| 06/11/2026 | $3.02 | $3.10 (2.65%) | $3.13 | $2.85 | 44.60 K | $26.65 M |
| 06/10/2026 | $2.80 | $2.97 (6.07%) | $3.01 | $2.76 | 59.20 K | $25.53 M |
| 06/09/2026 | $2.84 | $2.80 (-1.41%) | $2.92 | $2.74 | 15.55 K | $24.07 M |
| 06/08/2026 | $2.95 | $2.74 (-7.12%) | $2.96 | $2.68 | 19.70 K | $23.56 M |
| 06/05/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.84 | 8.30 K | $24.76 M |
| 06/04/2026 | $2.91 | $2.94 (1.03%) | $3.07 | $2.91 | 57.32 K | $25.28 M |
| 06/03/2026 | $3.16 | $2.95 (-6.65%) | $3.19 | $2.87 | 142.31 K | $25.36 M |
| 06/02/2026 | $3.16 | $3.13 (-0.95%) | $3.21 | $3.10 | 6.70 K | $26.91 M |
| 06/01/2026 | $3.31 | $3.13 (-5.44%) | $3.31 | $3.10 | 30.20 K | $36.92 M |
| 05/29/2026 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.14 | 16.80 K | $37.51 M |
| 05/28/2026 | $3.35 | $3.20 (-4.48%) | $3.39 | $3.20 | 30.30 K | $37.75 M |
| 05/27/2026 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.33 | 9.12 K | $39.52 M |
| 05/26/2026 | $3.41 | $3.46 (1.47%) | $3.49 | $3.29 | 19.30 K | $40.81 M |
| 05/22/2026 | $3.30 | $3.39 (2.73%) | $3.41 | $3.29 | 12.52 K | $39.99 M |
| 05/21/2026 | $3.60 | $3.32 (-7.78%) | $3.60 | $3.30 | 21.60 K | $39.16 M |
| 05/20/2026 | $3.60 | $3.36 (-6.67%) | $3.60 | $3.32 | 12.84 K | $39.63 M |
| 05/19/2026 | $3.32 | $3.45 (3.92%) | $3.47 | $3.29 | 11.30 K | $40.70 M |
| 05/18/2026 | $3.48 | $3.32 (-4.6%) | $3.64 | $3.31 | 79.40 K | $39.16 M |
| 05/15/2026 | $3.52 | $3.45 (-1.99%) | $3.69 | $3.45 | 43.90 K | $40.70 M |
| 05/14/2026 | $3.64 | $3.69 (1.37%) | $3.73 | $3.55 | 49.32 K | $43.53 M |
| 05/13/2026 | $3.69 | $3.57 (-3.25%) | $3.73 | $3.56 | 32.51 K | $42.11 M |
| 05/12/2026 | $3.91 | $3.68 (-5.88%) | $3.92 | $3.68 | 50.60 K | $43.41 M |
| 05/11/2026 | $3.93 | $3.91 (-0.51%) | $3.98 | $3.88 | 25.70 K | $46.12 M |
| 05/08/2026 | $4.10 | $3.97 (-3.17%) | $4.20 | $3.94 | 18.12 K | $46.83 M |
| 05/07/2026 | $4.14 | $4.07 (-1.69%) | $4.33 | $4.05 | 23.70 K | $48.01 M |
| 05/06/2026 | $4.45 | $4.27 (-4.04%) | $4.45 | $4.26 | 28.50 K | $50.37 M |
| 05/05/2026 | $4.46 | $4.35 (-2.47%) | $4.48 | $4.35 | 10.13 K | $51.31 M |
| 05/04/2026 | $4.44 | $4.38 (-1.35%) | $4.64 | $4.28 | 55.40 K | $51.67 M |
| 05/01/2026 | $4.67 | $4.44 (-4.93%) | $4.68 | $4.43 | 12.73 K | $52.37 M |
| 04/30/2026 | $4.70 | $4.67 (-0.64%) | $4.80 | $4.56 | 32.70 K | $55.09 M |
| 04/29/2026 | $4.55 | $4.56 (0.22%) | $4.69 | $4.55 | 9.54 K | $53.79 M |
| 04/28/2026 | $4.37 | $4.56 (4.35%) | $4.61 | $4.37 | 30.71 K | $53.79 M |
| 04/27/2026 | $4.09 | $4.43 (8.31%) | $4.50 | $4.04 | 26.50 K | $52.26 M |
| 04/24/2026 | $4.25 | $4.14 (-2.59%) | $4.44 | $4.12 | 23.72 K | $48.84 M |
| 04/23/2026 | $4.14 | $4.32 (4.35%) | $4.35 | $4.14 | 12.60 K | $50.96 M |
| 04/22/2026 | $4.17 | $4.24 (1.68%) | $4.38 | $4.17 | 17.61 K | $50.01 M |
| 04/21/2026 | $4.17 | $4.08 (-2.16%) | $4.25 | $4.08 | 10.72 K | $48.13 M |
| 04/20/2026 | $4.27 | $4.25 (-0.47%) | $4.27 | $4.02 | 16.30 K | $50.13 M |
| 04/17/2026 | $4.20 | $4.33 (3.1%) | $4.35 | $4.15 | 19.20 K | $51.08 M |
| 04/16/2026 | $4.26 | $4.12 (-3.29%) | $4.32 | $4.06 | 18.00 K | $48.60 M |
| 04/15/2026 | $4.14 | $4.23 (2.17%) | $4.29 | $3.97 | 18.60 K | $49.90 M |
| 04/14/2026 | $4.01 | $4.11 (2.49%) | $4.19 | $3.98 | 25.60 K | $48.48 M |
| 04/13/2026 | $3.76 | $4.04 (7.45%) | $4.14 | $3.76 | 51.00 K | $47.66 M |
| 04/10/2026 | $3.74 | $3.77 (0.8%) | $4.04 | $3.68 | 20.03 K | $44.47 M |
| 04/09/2026 | $3.50 | $3.73 (6.57%) | $3.80 | $3.50 | 21.61 K | $44.00 M |
| 04/08/2026 | $3.46 | $3.47 (0.29%) | $3.57 | $3.33 | 101.11 K | $40.93 M |
| 04/07/2026 | $3.45 | $3.48 (0.87%) | $3.58 | $3.45 | 16.30 K | $41.05 M |
| 04/06/2026 | $3.49 | $3.50 (0.29%) | $3.58 | $3.47 | 49.03 K | $41.29 M |
| 04/02/2026 | $3.49 | $3.49 (0%) | $3.57 | $3.31 | 32.20 K | $41.17 M |
| 04/01/2026 | $3.50 | $3.51 (0.29%) | $3.64 | $3.40 | 154.30 K | $41.40 M |
| 03/31/2026 | $3.50 | $3.58 (2.29%) | $3.73 | $3.44 | 76.62 K | $42.23 M |
| 03/30/2026 | $3.47 | $3.43 (-1.15%) | $3.60 | $3.40 | 53.40 K | $40.46 M |
| 03/27/2026 | $3.62 | $3.49 (-3.59%) | $3.72 | $3.41 | 58.52 K | $41.17 M |
| 03/26/2026 | $3.85 | $3.63 (-5.71%) | $3.94 | $3.63 | 83.74 K | $42.82 M |
| 03/25/2026 | $3.80 | $3.89 (2.37%) | $4.05 | $3.55 | 102.71 K | $45.89 M |
| 03/24/2026 | $4.02 | $3.86 (-3.98%) | $4.02 | $3.69 | 108.14 K | $45.53 M |
| 03/23/2026 | $4.53 | $4.06 (-10.38%) | $4.54 | $3.96 | 79.60 K | $47.89 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.
