Mount Logan Capital Stock Price History
NASDAQ: MLCIFinanceInvestment ManagersUSD
3.13+0.08 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLCI price history at a glance
The price history for Mount Logan Capital (MLCI) on this page begins on March 14, 1983, when the stock closed at $8.25; it most recently closed at $3.13 on October 5, 2026. The highest price in this record is $107.25, reached on March 6, 2000; the latest close is 97.1% below that peak. Across the 42 complete calendar years in the table, MLCI finished higher in 18 and lower in 24. Its best year was 1999 (+666.7%) and its worst was 2000 (-78.8%).
Over roughly 44 years the share price changed -62.1%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, MLCI has lost 59.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $107.25
- Date of high
- Mar 6, 2000
- Low since 1983
- $2.56
- Date of low
- Aug 10, 2026
- 52-week high
- $8.68
- 52-week low
- $2.56
- Last close
- $3.13
MLCI returns
1 week
-7.94%
1 month
-2.49%
3 months
-6.85%
6 months
-16.98%
Year to date
-62.06%
1 year
-59.82%
3 years
-22.33%
5 years
-56.22%
MLCI price return, excluding dividends.
MLCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.13 | -61.92% |
| 2025 | 8.22 | +124.59% |
| 2024 | 3.66 | -10.73% |
| 2023 | 4.10 | -22.35% |
| 2022 | 5.28 | -28.16% |
| 2021 | 7.35 | +10.36% |
| 2020 | 6.66 | +2.30% |
| 2019 | 6.51 | +19.23% |
| 2018 | 5.46 | -7.61% |
| 2017 | 5.91 | +42.75% |
| 2016 | 4.14 | -37.27% |
| 2015 | 6.60 | -25.42% |
| 2014 | 8.85 | -1.67% |
| 2013 | 9.00 | -14.29% |
| 2012 | 10.50 | +1.16% |
| 2011 | 10.38 | -21.00% |
| 2010 | 13.14 | -4.16% |
| 2009 | 13.71 | +8.04% |
| 2008 | 12.69 | -48.29% |
| 2007 | 24.54 | -32.34% |
| 2006 | 36.27 | -13.02% |
| 2005 | 41.70 | -15.14% |
| 2004 | 49.14 | +29.49% |
| 2003 | 37.95 | +406.00% |
| 2002 | 7.50 | +21.36% |
| 2001 | 6.18 | -15.49% |
| 2000 | 7.31 | -78.80% |
| 1999 | 34.50 | +666.67% |
| 1998 | 4.50 | -54.72% |
| 1997 | 9.94 | -11.67% |
| 1996 | 11.25 | -52.38% |
| 1995 | 23.63 | +23.53% |
| 1994 | 19.13 | -22.73% |
| 1993 | 24.75 | +88.57% |
| 1992 | 13.13 | +169.23% |
| 1991 | 4.88 | +8.33% |
| 1990 | 4.50 | -40.00% |
| 1989 | 7.50 | +53.85% |
| 1988 | 4.88 | -50.00% |
| 1987 | 9.75 | +73.33% |
| 1986 | 5.63 | +7.14% |
| 1985 | 5.25 | -33.33% |
| 1984 | 7.88 | 0.00% |
| 1983* | 7.88 | -4.55% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
MLCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.16 | 3.16 | 3.03 | 3.13 | +2.62% | |
| 3.07 | 3.17 | 3.05 | 3.05 | -1.61% | |
| 3.22 | 3.22 | 3.10 | 3.10 | -2.52% | |
| 3.28 | 3.28 | 3.18 | 3.18 | -4.50% | |
| 3.36 | 3.37 | 3.29 | 3.33 | -2.06% | |
| 3.32 | 3.44 | 3.31 | 3.40 | +0.59% | |
| 3.35 | 3.42 | 3.29 | 3.38 | -0.88% | |
| 3.42 | 3.54 | 3.34 | 3.41 | +0.89% | |
| 3.56 | 3.59 | 3.21 | 3.38 | -5.06% | |
| 3.45 | 3.58 | 3.44 | 3.56 | +2.01% | |
| 3.33 | 3.49 | 3.30 | 3.49 | +3.56% | |
| 3.20 | 3.37 | 3.20 | 3.37 | +1.20% | |
| 3.27 | 3.33 | 3.16 | 3.33 | +1.83% | |
| 3.15 | 3.35 | 3.15 | 3.27 | +3.81% | |
| 3.21 | 3.21 | 3.15 | 3.15 | 0.00% | |
| 3.20 | 3.29 | 3.15 | 3.15 | -1.56% | |
| 3.22 | 3.28 | 3.20 | 3.20 | 0.00% | |
| 3.21 | 3.26 | 3.20 | 3.20 | -1.23% | |
| 3.23 | 3.26 | 3.21 | 3.24 | -0.92% | |
| 3.24 | 3.28 | 3.20 | 3.27 | +2.19% | |
| 3.22 | 3.25 | 3.20 | 3.20 | -0.62% | |
| 3.20 | 3.23 | 3.20 | 3.22 | +0.31% | |
| 3.20 | 3.22 | 3.18 | 3.21 | -0.31% | |
| 3.16 | 3.25 | 3.12 | 3.22 | +0.63% | |
| 3.21 | 3.23 | 3.20 | 3.20 | -1.54% | |
| 3.27 | 3.29 | 3.15 | 3.25 | +0.31% | |
| 3.26 | 3.30 | 3.21 | 3.24 | -1.52% | |
| 3.20 | 3.29 | 3.18 | 3.29 | +2.49% | |
| 3.18 | 3.26 | 3.11 | 3.21 | +0.63% | |
| 3.11 | 3.25 | 3.11 | 3.19 | -0.31% | |
| 3.25 | 3.29 | 3.15 | 3.20 | -1.54% | |
| 3.14 | 3.28 | 3.10 | 3.25 | -0.61% | |
| 3.18 | 3.30 | 3.04 | 3.27 | +4.81% | |
| 3.30 | 3.30 | 3.07 | 3.12 | -5.74% | |
| 3.30 | 3.35 | 3.19 | 3.31 | +2.16% | |
| 3.33 | 3.33 | 3.08 | 3.24 | -0.31% | |
| 3.09 | 3.39 | 3.00 | 3.25 | +4.50% | |
| 3.01 | 3.16 | 3.00 | 3.11 | -0.32% | |
| 3.22 | 3.48 | 2.99 | 3.12 | -0.64% | |
| 3.00 | 3.16 | 2.94 | 3.14 | +4.67% | |
| 2.76 | 3.00 | 2.68 | 3.00 | +13.21% | |
| 2.99 | 2.99 | 2.56 | 2.65 | -7.02% | |
| 2.90 | 3.02 | 2.71 | 2.85 | -3.72% | |
| 2.99 | 3.00 | 2.94 | 2.96 | -2.31% | |
| 3.00 | 3.07 | 3.00 | 3.03 | +0.66% | |
| 2.95 | 3.12 | 2.95 | 3.01 | +2.38% | |
| 2.95 | 3.00 | 2.91 | 2.94 | -1.67% | |
| 3.01 | 3.06 | 2.98 | 2.99 | -0.99% | |
| 3.06 | 3.12 | 3.01 | 3.02 | -0.98% | |
| 3.04 | 3.08 | 3.00 | 3.05 | -1.61% | |
| 3.12 | 3.12 | 3.04 | 3.10 | -0.64% | |
| 3.24 | 3.27 | 3.08 | 3.12 | -4.59% | |
| 3.22 | 3.27 | 3.20 | 3.27 | 0.00% | |
| 3.18 | 3.29 | 3.16 | 3.27 | +3.48% | |
| 3.26 | 3.30 | 3.09 | 3.16 | +0.64% | |
| 3.30 | 3.30 | 3.14 | 3.14 | -3.68% | |
| 3.29 | 3.30 | 3.15 | 3.26 | -0.91% | |
| 3.31 | 3.31 | 3.21 | 3.29 | -0.90% | |
| 3.31 | 3.39 | 3.28 | 3.32 | -0.30% | |
| 3.40 | 3.40 | 3.22 | 3.33 | -1.48% | |
| 3.58 | 3.61 | 3.38 | 3.38 | -2.03% | |
| 3.44 | 3.46 | 3.39 | 3.45 | +2.37% | |
| 3.40 | 3.50 | 3.37 | 3.37 | -1.17% | |
| 3.25 | 3.50 | 3.25 | 3.41 | +1.49% | |
| 3.53 | 3.53 | 3.31 | 3.36 | -4.82% | |
| 3.27 | 3.53 | 3.27 | 3.53 | +4.75% | |
| 3.40 | 3.40 | 3.15 | 3.37 | -2.60% | |
| 3.76 | 3.76 | 3.36 | 3.46 | -9.42% | |
| 3.48 | 3.84 | 3.48 | 3.82 | +10.72% | |
| 3.42 | 3.45 | 3.23 | 3.45 | +0.88% | |
| 3.45 | 3.49 | 3.31 | 3.42 | -0.58% | |
| 3.48 | 3.52 | 3.36 | 3.44 | -2.82% | |
| 3.70 | 3.70 | 3.43 | 3.54 | -6.60% | |
| 3.83 | 3.83 | 3.43 | 3.79 | +11.14% | |
| 2.96 | 3.69 | 2.95 | 3.41 | +18.40% | |
| 2.93 | 2.97 | 2.87 | 2.88 | -1.37% | |
| 2.84 | 2.92 | 2.76 | 2.92 | +3.91% | |
| 2.80 | 2.86 | 2.72 | 2.81 | +1.08% | |
| 2.77 | 2.85 | 2.73 | 2.78 | 0.00% | |
| 2.84 | 2.86 | 2.76 | 2.78 | -2.11% | |
| 2.80 | 2.84 | 2.78 | 2.84 | +1.43% | |
| 2.99 | 2.99 | 2.79 | 2.80 | -6.98% | |
| 3.11 | 3.12 | 3.01 | 3.01 | -2.90% | |
| 3.02 | 3.13 | 2.85 | 3.10 | +4.38% | |
| 2.80 | 3.01 | 2.76 | 2.97 | +6.07% | |
| 2.84 | 2.92 | 2.74 | 2.80 | +2.19% | |
| 2.95 | 2.96 | 2.68 | 2.74 | -4.86% | |
| 2.95 | 2.95 | 2.84 | 2.88 | -2.04% | |
| 2.91 | 3.07 | 2.91 | 2.94 | -0.34% | |
| 3.16 | 3.19 | 2.87 | 2.95 | -5.75% | |
| 3.16 | 3.21 | 3.10 | 3.13 | 0.00% | |
| 3.31 | 3.31 | 3.10 | 3.13 | -1.57% | |
| 3.35 | 3.35 | 3.14 | 3.18 | -0.63% | |
| 3.35 | 3.39 | 3.20 | 3.20 | -4.48% | |
| 3.45 | 3.45 | 3.33 | 3.35 | -3.18% | |
| 3.41 | 3.49 | 3.29 | 3.46 | +2.06% | |
| 3.30 | 3.41 | 3.29 | 3.39 | +2.11% | |
| 3.60 | 3.60 | 3.30 | 3.32 | -1.19% | |
| 3.60 | 3.60 | 3.32 | 3.36 | -2.61% | |
| 3.32 | 3.47 | 3.29 | 3.45 | +3.92% | |
| 3.48 | 3.64 | 3.31 | 3.32 | -3.77% | |
| 3.52 | 3.69 | 3.45 | 3.45 | -6.50% | |
| 3.64 | 3.73 | 3.55 | 3.69 | +3.36% | |
| 3.69 | 3.73 | 3.56 | 3.57 | -2.99% | |
| 3.91 | 3.92 | 3.68 | 3.68 | -5.88% | |
| 3.93 | 3.98 | 3.88 | 3.91 | -1.51% | |
| 4.10 | 4.20 | 3.94 | 3.97 | -2.46% | |
| 4.15 | 4.33 | 4.05 | 4.07 | -4.68% | |
| 4.45 | 4.45 | 4.26 | 4.27 | -1.84% | |
| 4.46 | 4.48 | 4.35 | 4.35 | -0.68% | |
| 4.44 | 4.64 | 4.28 | 4.38 | -1.35% | |
| 4.67 | 4.68 | 4.43 | 4.44 | -4.93% | |
| 4.70 | 4.80 | 4.56 | 4.67 | +2.41% | |
| 4.55 | 4.69 | 4.55 | 4.56 | 0.00% | |
| 4.37 | 4.61 | 4.37 | 4.56 | +2.93% | |
| 4.09 | 4.50 | 4.04 | 4.43 | +7.00% | |
| 4.25 | 4.44 | 4.12 | 4.14 | -4.17% | |
| 4.14 | 4.35 | 4.14 | 4.32 | +1.89% | |
| 4.17 | 4.38 | 4.17 | 4.24 | +3.92% | |
| 4.17 | 4.25 | 4.08 | 4.08 | -4.00% | |
| 4.27 | 4.27 | 4.02 | 4.25 | -1.85% | |
| 4.20 | 4.35 | 4.15 | 4.33 | +5.10% | |
| 4.26 | 4.32 | 4.06 | 4.12 | -2.60% | |
| 4.14 | 4.29 | 3.97 | 4.23 | +2.92% | |
| 4.01 | 4.19 | 3.98 | 4.11 | +1.73% | |
| 3.76 | 4.14 | 3.76 | 4.04 | +7.16% | |
| 3.74 | 4.04 | 3.68 | 3.77 | +1.07% | |
| 3.50 | 3.80 | 3.50 | 3.73 | +7.49% | |
| 3.46 | 3.57 | 3.33 | 3.47 | -0.29% | |
| 3.45 | 3.58 | 3.45 | 3.48 | -0.57% | |
| 3.49 | 3.58 | 3.47 | 3.50 | +0.29% | |
| 3.49 | 3.57 | 3.31 | 3.49 | -0.57% | |
| 3.50 | 3.64 | 3.40 | 3.51 | -1.96% | |
| 3.50 | 3.73 | 3.44 | 3.58 | +4.37% | |
| 3.47 | 3.60 | 3.40 | 3.43 | -1.72% | |
| 3.62 | 3.72 | 3.41 | 3.49 | -3.86% | |
| 3.85 | 3.94 | 3.63 | 3.63 | -6.68% | |
| 3.80 | 4.05 | 3.55 | 3.89 | +0.78% | |
| 4.02 | 4.02 | 3.69 | 3.86 | -4.93% | |
| 4.53 | 4.54 | 3.96 | 4.06 | -10.18% | |
| 4.61 | 4.78 | 4.49 | 4.52 | -3.83% | |
| 5.20 | 5.26 | 4.54 | 4.70 | -13.92% | |
| 5.51 | 5.70 | 5.43 | 5.46 | -2.33% | |
| 5.64 | 5.86 | 5.45 | 5.59 | -1.06% | |
| 5.47 | 5.80 | 5.44 | 5.65 | +3.86% | |
| 5.25 | 5.50 | 5.21 | 5.44 | +3.62% | |
| 5.21 | 5.35 | 5.16 | 5.25 | -0.57% | |
| 5.29 | 5.35 | 5.16 | 5.28 | -0.75% | |
| 5.42 | 5.50 | 5.31 | 5.32 | 0.00% | |
| 5.00 | 5.52 | 4.98 | 5.32 | +6.40% | |
| 5.05 | 5.10 | 4.86 | 5.00 | -1.57% | |
| 5.16 | 5.31 | 5.07 | 5.08 | -1.17% | |
| 5.06 | 5.21 | 5.02 | 5.14 | +1.38% | |
| 5.18 | 5.18 | 5.01 | 5.07 | -1.55% | |
| 5.00 | 5.21 | 4.86 | 5.15 | +1.98% | |
| 5.28 | 5.28 | 4.87 | 5.05 | -3.26% | |
| 5.59 | 5.59 | 5.17 | 5.22 | -6.95% | |
| 5.28 | 5.75 | 5.17 | 5.61 | +5.85% | |
| 5.12 | 5.35 | 5.06 | 5.30 | +2.91% | |
| 5.39 | 5.39 | 4.92 | 5.15 | -0.39% | |
| 5.36 | 5.37 | 5.04 | 5.17 | -4.44% | |
| 5.69 | 5.69 | 5.39 | 5.41 | -6.08% | |
| 5.61 | 5.77 | 5.53 | 5.76 | +1.95% | |
| 5.99 | 5.99 | 5.56 | 5.65 | -6.15% | |
| 5.97 | 6.09 | 5.63 | 6.02 | +2.21% | |
| 6.06 | 6.10 | 5.78 | 5.89 | -4.23% | |
| 6.25 | 6.25 | 6.04 | 6.15 | -2.23% | |
| 6.16 | 6.53 | 6.07 | 6.29 | +0.80% | |
| 6.75 | 6.84 | 6.00 | 6.24 | -9.04% | |
| 6.94 | 7.06 | 6.79 | 6.86 | -1.01% | |
| 7.72 | 7.74 | 6.86 | 6.93 | -9.29% | |
| 8.03 | 8.03 | 7.23 | 7.64 | -4.38% | |
| 8.22 | 8.24 | 7.91 | 7.99 | -3.62% | |
| 8.12 | 8.31 | 8.12 | 8.29 | +1.10% | |
| 8.07 | 8.20 | 8.06 | 8.20 | +0.86% | |
| 8.09 | 8.14 | 7.99 | 8.13 | +0.49% | |
| 8.10 | 8.19 | 8.00 | 8.09 | +0.12% | |
| 8.15 | 8.15 | 8.00 | 8.08 | -0.62% | |
| 8.18 | 8.20 | 8.01 | 8.13 | 0.00% | |
| 8.30 | 8.33 | 8.06 | 8.13 | -2.40% | |
| 8.24 | 8.34 | 8.03 | 8.33 | +1.09% | |
| 8.33 | 8.34 | 8.15 | 8.24 | -0.96% | |
| 8.45 | 8.56 | 8.26 | 8.32 | -1.19% | |
| 8.48 | 8.56 | 8.41 | 8.42 | -1.41% | |
| 8.44 | 8.58 | 8.40 | 8.54 | +0.95% | |
| 8.30 | 8.55 | 8.30 | 8.46 | +1.56% | |
| 8.32 | 8.38 | 8.26 | 8.33 | +1.22% | |
| 8.34 | 8.38 | 8.21 | 8.23 | -1.08% | |
| 8.45 | 8.50 | 8.30 | 8.32 | -0.48% | |
| 8.35 | 8.45 | 8.20 | 8.36 | +0.36% | |
| 8.40 | 8.44 | 8.28 | 8.33 | +0.36% | |
| 8.36 | 8.44 | 8.28 | 8.30 | +0.24% | |
| 8.45 | 8.60 | 8.25 | 8.28 | +0.73% | |
| 8.15 | 8.28 | 8.14 | 8.22 | -0.36% | |
| 8.18 | 8.25 | 8.02 | 8.25 | +0.36% | |
| 8.17 | 8.28 | 8.03 | 8.22 | 0.00% | |
| 8.54 | 8.54 | 8.13 | 8.22 | -0.48% | |
| 8.20 | 8.27 | 8.19 | 8.26 | +0.24% | |
| 8.18 | 8.26 | 8.11 | 8.24 | +0.61% | |
| 8.21 | 8.28 | 8.10 | 8.19 | -0.24% | |
| 8.35 | 8.45 | 8.15 | 8.21 | -2.84% | |
| 8.38 | 8.51 | 8.12 | 8.45 | -2.20% | |
| 8.38 | 8.68 | 8.26 | 8.64 | +2.86% | |
| 8.42 | 8.49 | 8.16 | 8.40 | -1.18% | |
| 8.25 | 8.50 | 8.10 | 8.50 | +1.67% | |
| 8.24 | 8.36 | 8.01 | 8.36 | +1.70% | |
| 8.35 | 8.35 | 7.87 | 8.22 | -1.44% | |
| 8.30 | 8.49 | 8.22 | 8.34 | +8.31% | |
| 7.39 | 7.75 | 7.39 | 7.70 | +3.63% | |
| 7.33 | 7.48 | 7.17 | 7.43 | +3.34% | |
| 7.15 | 7.37 | 7.00 | 7.19 | -0.42% | |
| 7.95 | 7.95 | 6.97 | 7.22 | -9.41% | |
| 7.46 | 7.99 | 7.40 | 7.97 | +7.70% | |
| 7.46 | 7.70 | 7.39 | 7.40 | -1.07% | |
| 7.36 | 7.65 | 7.36 | 7.48 | +1.63% | |
| 7.80 | 7.90 | 7.36 | 7.36 | -5.28% | |
| 7.79 | 8.00 | 7.75 | 7.77 | -0.89% | |
| 7.62 | 7.95 | 7.57 | 7.84 | +0.77% | |
| 7.53 | 7.78 | 7.45 | 7.78 | +1.97% | |
| 7.50 | 7.72 | 7.45 | 7.63 | +2.42% | |
| 7.46 | 7.74 | 7.45 | 7.45 | -2.74% | |
| 7.79 | 7.79 | 7.57 | 7.66 | +0.52% | |
| 7.50 | 7.77 | 7.46 | 7.62 | -0.13% | |
| 7.60 | 7.75 | 7.37 | 7.63 | -0.78% | |
| 7.70 | 7.70 | 7.52 | 7.69 | -0.13% | |
| 7.68 | 7.92 | 7.68 | 7.70 | -2.16% | |
| 7.74 | 7.92 | 7.74 | 7.87 | -0.76% | |
| 7.57 | 7.93 | 7.51 | 7.93 | +1.80% | |
| 7.62 | 7.79 | 7.50 | 7.79 | +4.70% | |
| 7.69 | 7.94 | 7.44 | 7.44 | -4.49% | |
| 7.67 | 7.93 | 7.59 | 7.79 | -1.27% | |
| 7.71 | 7.99 | 7.58 | 7.89 | +1.28% | |
| 7.66 | 7.89 | 7.60 | 7.79 | -1.39% | |
| 7.45 | 7.95 | 7.45 | 7.90 | +4.08% | |
| 7.35 | 7.59 | 7.35 | 7.59 | +0.40% | |
| 7.45 | 7.58 | 7.29 | 7.56 | +2.72% | |
| 7.33 | 7.53 | 7.25 | 7.36 | +0.41% | |
| 7.60 | 7.72 | 7.29 | 7.33 | -4.56% | |
| 7.75 | 7.85 | 7.45 | 7.68 | -2.04% | |
| 7.62 | 7.85 | 7.62 | 7.84 | +2.22% | |
| 7.65 | 7.71 | 7.45 | 7.67 | +2.68% | |
| 7.47 | 7.80 | 7.32 | 7.47 | +0.54% | |
| 7.47 | 7.65 | 7.41 | 7.43 | +0.27% | |
| 7.63 | 7.80 | 7.34 | 7.41 | -2.37% | |
| 7.51 | 7.90 | 7.50 | 7.59 | +2.15% | |
| 7.65 | 7.65 | 7.38 | 7.43 | -0.40% | |
| 7.60 | 7.75 | 7.46 | 7.46 | -0.67% | |
| 7.72 | 7.75 | 7.25 | 7.51 | -2.72% | |
| 7.70 | 7.93 | 7.70 | 7.72 | -0.39% | |
| 7.62 | 7.95 | 7.62 | 7.75 | +0.78% | |
| 7.79 | 7.84 | 7.61 | 7.69 | -1.28% | |
| 7.71 | 7.89 | 7.63 | 7.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLCI chart for longer ranges.