5 DAY PERFORMANCE
+74.43%
1 MONTH PERFORMANCE
+53.76%
3 MONTH PERFORMANCE
+30.71%
6 MONTH PERFORMANCE
-22.45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
