5 DAY PERFORMANCE
+19.82%
1 MONTH PERFORMANCE
+52.00%
3 MONTH PERFORMANCE
-22.45%
6 MONTH PERFORMANCE
-32.57%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.45 | $4.41 (-1.01%) | $4.45 | $4.36 | 8.14 K | $38.26 M |
| 05/05/2026 | $4.46 | $4.35 (-2.47%) | $4.48 | $4.35 | 10.13 K | $37.40 M |
| 05/04/2026 | $4.44 | $4.38 (-1.35%) | $4.64 | $4.28 | 55.40 K | $37.66 M |
| 05/01/2026 | $4.67 | $4.44 (-4.93%) | $4.68 | $4.43 | 12.73 K | $38.17 M |
| 04/30/2026 | $4.70 | $4.67 (-0.64%) | $4.80 | $4.56 | 32.70 K | $40.15 M |
| 04/29/2026 | $4.55 | $4.56 (0.22%) | $4.69 | $4.55 | 9.54 K | $39.20 M |
| 04/28/2026 | $4.37 | $4.56 (4.35%) | $4.61 | $4.37 | 30.71 K | $39.20 M |
| 04/27/2026 | $4.09 | $4.43 (8.31%) | $4.50 | $4.04 | 26.50 K | $38.09 M |
| 04/24/2026 | $4.25 | $4.14 (-2.59%) | $4.44 | $4.12 | 23.72 K | $35.59 M |
| 04/23/2026 | $4.14 | $4.32 (4.35%) | $4.35 | $4.14 | 12.60 K | $37.14 M |
| 04/22/2026 | $4.17 | $4.24 (1.68%) | $4.38 | $4.17 | 17.61 K | $36.45 M |
| 04/21/2026 | $4.17 | $4.08 (-2.16%) | $4.25 | $4.08 | 10.72 K | $35.08 M |
| 04/20/2026 | $4.27 | $4.25 (-0.47%) | $4.27 | $4.02 | 16.30 K | $36.54 M |
| 04/17/2026 | $4.20 | $4.33 (3.1%) | $4.35 | $4.15 | 19.20 K | $37.23 M |
| 04/16/2026 | $4.26 | $4.12 (-3.29%) | $4.32 | $4.06 | 18.00 K | $35.42 M |
| 04/15/2026 | $4.14 | $4.23 (2.17%) | $4.29 | $3.97 | 18.60 K | $36.37 M |
| 04/14/2026 | $4.01 | $4.11 (2.49%) | $4.19 | $3.98 | 25.60 K | $35.34 M |
| 04/13/2026 | $3.76 | $4.04 (7.45%) | $4.14 | $3.76 | 51.00 K | $34.73 M |
| 04/10/2026 | $3.74 | $3.77 (0.8%) | $4.04 | $3.68 | 20.03 K | $32.41 M |
| 04/09/2026 | $3.50 | $3.73 (6.57%) | $3.80 | $3.50 | 21.61 K | $32.07 M |
| 04/08/2026 | $3.46 | $3.47 (0.29%) | $3.57 | $3.33 | 101.11 K | $29.83 M |
| 04/07/2026 | $3.45 | $3.48 (0.87%) | $3.58 | $3.45 | 16.30 K | $29.92 M |
| 04/06/2026 | $3.49 | $3.50 (0.29%) | $3.58 | $3.47 | 49.03 K | $30.09 M |
| 04/02/2026 | $3.49 | $3.49 (0%) | $3.57 | $3.31 | 32.20 K | $30.01 M |
| 04/01/2026 | $3.50 | $3.51 (0.29%) | $3.64 | $3.40 | 154.30 K | $30.18 M |
| 03/31/2026 | $3.50 | $3.58 (2.29%) | $3.73 | $3.44 | 76.62 K | $30.78 M |
| 03/30/2026 | $3.47 | $3.43 (-1.15%) | $3.60 | $3.40 | 53.40 K | $29.49 M |
| 03/27/2026 | $3.62 | $3.49 (-3.59%) | $3.72 | $3.41 | 58.52 K | $30.01 M |
| 03/26/2026 | $3.85 | $3.63 (-5.71%) | $3.94 | $3.63 | 83.74 K | $31.21 M |
| 03/25/2026 | $3.80 | $3.89 (2.37%) | $4.05 | $3.55 | 102.71 K | $33.44 M |
| 03/24/2026 | $4.02 | $3.86 (-3.98%) | $4.02 | $3.69 | 108.14 K | $33.19 M |
| 03/23/2026 | $4.53 | $4.06 (-10.38%) | $4.54 | $3.96 | 79.60 K | $34.91 M |
| 03/20/2026 | $4.61 | $4.51 (-2.17%) | $4.78 | $4.49 | 529.90 K | $38.77 M |
| 03/19/2026 | $5.20 | $4.70 (-9.62%) | $5.26 | $4.54 | 158.93 K | $40.41 M |
| 03/18/2026 | $5.51 | $5.46 (-0.91%) | $5.70 | $5.43 | 100.41 K | $46.94 M |
| 03/17/2026 | $5.64 | $5.59 (-0.89%) | $5.86 | $5.45 | 72.11 K | $48.06 M |
| 03/16/2026 | $5.47 | $5.65 (3.29%) | $5.80 | $5.44 | 111.60 K | $48.58 M |
| 03/13/2026 | $5.25 | $5.44 (3.62%) | $5.50 | $5.21 | 75.30 K | $44.47 M |
| 03/12/2026 | $5.21 | $5.25 (0.77%) | $5.35 | $5.16 | 46.20 K | $42.92 M |
| 03/11/2026 | $5.29 | $5.28 (-0.19%) | $5.35 | $5.16 | 33.00 K | $43.16 M |
| 03/10/2026 | $5.42 | $5.32 (-1.85%) | $5.50 | $5.31 | 45.40 K | $43.49 M |
| 03/09/2026 | $5.00 | $5.32 (6.4%) | $5.52 | $4.98 | 97.70 K | $43.49 M |
| 03/06/2026 | $5.05 | $5.00 (-0.99%) | $5.10 | $4.86 | 57.36 K | $40.87 M |
| 03/05/2026 | $5.16 | $5.08 (-1.55%) | $5.31 | $5.07 | 40.80 K | $41.53 M |
| 03/04/2026 | $5.06 | $5.14 (1.58%) | $5.21 | $5.02 | 36.62 K | $42.02 M |
| 03/03/2026 | $5.18 | $5.07 (-2.12%) | $5.18 | $5.01 | 21.80 K | $41.44 M |
| 03/02/2026 | $5.00 | $5.15 (3%) | $5.21 | $4.86 | 35.20 K | $42.10 M |
| 02/27/2026 | $5.28 | $5.05 (-4.36%) | $5.28 | $4.87 | 66.80 K | $41.28 M |
| 02/26/2026 | $5.59 | $5.22 (-6.62%) | $5.59 | $5.17 | 62.80 K | $42.67 M |
| 02/25/2026 | $5.28 | $5.61 (6.25%) | $5.75 | $5.17 | 102.50 K | $45.86 M |
| 02/24/2026 | $5.12 | $5.30 (3.52%) | $5.35 | $5.06 | 27.40 K | $43.32 M |
| 02/23/2026 | $5.39 | $5.15 (-4.45%) | $5.39 | $4.92 | 124.20 K | $42.10 M |
| 02/20/2026 | $5.36 | $5.17 (-3.54%) | $5.37 | $5.04 | 86.10 K | $42.26 M |
| 02/19/2026 | $5.69 | $5.41 (-4.92%) | $5.69 | $5.39 | 34.70 K | $44.22 M |
| 02/18/2026 | $5.61 | $5.76 (2.67%) | $5.77 | $5.53 | 122.62 K | $47.08 M |
| 02/17/2026 | $5.99 | $5.65 (-5.68%) | $5.99 | $5.56 | 100.13 K | $46.19 M |
| 02/13/2026 | $5.97 | $6.02 (0.84%) | $6.09 | $5.63 | 100.65 K | $49.21 M |
| 02/12/2026 | $6.06 | $5.89 (-2.81%) | $6.10 | $5.78 | 131.11 K | $48.15 M |
| 02/11/2026 | $6.25 | $6.15 (-1.6%) | $6.25 | $6.04 | 93.72 K | $50.27 M |
| 02/10/2026 | $6.16 | $6.29 (2.11%) | $6.53 | $6.07 | 95.83 K | $51.42 M |
| 02/09/2026 | $6.75 | $6.24 (-7.56%) | $6.84 | $6.00 | 186.93 K | $51.01 M |
| 02/06/2026 | $6.94 | $6.86 (-1.15%) | $7.06 | $6.79 | 59.60 K | $56.08 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.
