5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+10.09%
3 MONTH PERFORMANCE
+6.33%
Mount Logan Capital Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $8.42 | $8.40 (-0.24%) | $8.49 | $8.16 | 263.92 K | $68.67 M |
| 12/16/2025 | $8.25 | $8.50 (3.03%) | $8.50 | $8.10 | 332.50 K | $69.48 M |
| 12/15/2025 | $8.24 | $8.36 (1.46%) | $8.36 | $8.01 | 215.30 K | $68.34 M |
| 12/12/2025 | $8.35 | $8.22 (-1.56%) | $8.35 | $7.87 | 140.41 K | $67.19 M |
| 12/11/2025 | $8.30 | $8.34 (0.48%) | $8.49 | $8.22 | 191.18 K | $68.17 M |
| 12/10/2025 | $7.39 | $7.70 (4.19%) | $7.75 | $7.39 | 20.94 K | $62.94 M |
| 12/09/2025 | $7.33 | $7.43 (1.36%) | $7.48 | $7.17 | 39.62 K | $60.74 M |
| 12/08/2025 | $7.15 | $7.19 (0.56%) | $7.37 | $7.00 | 84.93 K | $58.77 M |
| 12/05/2025 | $7.95 | $7.22 (-9.18%) | $7.95 | $6.97 | 157.44 K | $59.02 M |
| 12/04/2025 | $7.46 | $7.97 (6.84%) | $7.99 | $7.40 | 65.70 K | $65.15 M |
| 12/03/2025 | $7.46 | $7.40 (-0.8%) | $7.70 | $7.39 | 55.34 K | $60.49 M |
| 12/02/2025 | $7.36 | $7.48 (1.63%) | $7.65 | $7.36 | 74.40 K | $61.14 M |
| 12/01/2025 | $7.80 | $7.36 (-5.64%) | $7.90 | $7.36 | 78.53 K | $60.16 M |
| 11/28/2025 | $7.79 | $7.77 (-0.26%) | $8.00 | $7.75 | 26.80 K | $63.52 M |
| 11/26/2025 | $7.62 | $7.84 (2.89%) | $7.95 | $7.57 | 37.04 K | $64.09 M |
| 11/25/2025 | $7.53 | $7.78 (3.32%) | $7.78 | $7.45 | 18.90 K | $63.60 M |
| 11/24/2025 | $7.50 | $7.63 (1.73%) | $7.72 | $7.45 | 20.80 K | $62.37 M |
| 11/21/2025 | $7.46 | $7.45 (-0.13%) | $7.74 | $7.45 | 23.30 K | $60.90 M |
| 11/20/2025 | $7.79 | $7.66 (-1.67%) | $7.79 | $7.57 | 18.10 K | $62.62 M |
| 11/19/2025 | $7.50 | $7.62 (1.6%) | $7.77 | $7.46 | 5.32 K | $62.29 M |
| 11/18/2025 | $7.60 | $7.63 (0.39%) | $7.75 | $7.37 | 16.40 K | $62.37 M |
| 11/17/2025 | $7.70 | $7.69 (-0.13%) | $7.70 | $7.52 | 23.95 K | $62.86 M |
| 11/14/2025 | $7.68 | $7.70 (0.26%) | $7.92 | $7.68 | 26.14 K | $62.94 M |
| 11/13/2025 | $7.74 | $7.87 (1.68%) | $7.92 | $7.74 | 65.30 K | $64.33 M |
| 11/12/2025 | $7.57 | $7.93 (4.76%) | $7.93 | $7.51 | 95.80 K | $64.82 M |
| 11/11/2025 | $7.62 | $7.79 (2.23%) | $7.79 | $7.50 | 41.30 K | $63.68 M |
| 11/10/2025 | $7.69 | $7.44 (-3.25%) | $7.94 | $7.44 | 44.24 K | $60.82 M |
| 11/07/2025 | $7.67 | $7.79 (1.56%) | $7.93 | $7.59 | 12.80 K | $63.68 M |
| 11/06/2025 | $7.71 | $7.89 (2.33%) | $7.99 | $7.58 | 39.73 K | $64.50 M |
| 11/05/2025 | $7.66 | $7.79 (1.7%) | $7.89 | $7.60 | 17.40 K | $63.68 M |
| 11/04/2025 | $7.45 | $7.90 (6.04%) | $7.95 | $7.45 | 59.61 K | $64.58 M |
| 11/03/2025 | $7.35 | $7.59 (3.27%) | $7.59 | $7.35 | 9.62 K | $62.04 M |
| 10/31/2025 | $7.45 | $7.56 (1.48%) | $7.58 | $7.29 | 11.03 K | $61.80 M |
| 10/30/2025 | $7.33 | $7.36 (0.41%) | $7.53 | $7.25 | 51.15 K | $60.16 M |
| 10/29/2025 | $7.60 | $7.33 (-3.55%) | $7.72 | $7.29 | 48.51 K | $59.92 M |
| 10/28/2025 | $7.75 | $7.68 (-0.9%) | $7.85 | $7.45 | 36.50 K | $62.78 M |
| 10/27/2025 | $7.62 | $7.84 (2.89%) | $7.85 | $7.62 | 45.10 K | $64.09 M |
| 10/24/2025 | $7.65 | $7.67 (0.26%) | $7.71 | $7.45 | 35.63 K | $62.70 M |
| 10/23/2025 | $7.47 | $7.47 (0%) | $7.80 | $7.32 | 23.10 K | $61.06 M |
| 10/22/2025 | $7.47 | $7.43 (-0.54%) | $7.65 | $7.41 | 51.44 K | $60.74 M |
| 10/21/2025 | $7.63 | $7.41 (-2.88%) | $7.80 | $7.34 | 47.20 K | $60.57 M |
| 10/20/2025 | $7.51 | $7.59 (1.07%) | $7.90 | $7.50 | 71.00 K | $62.04 M |
| 10/17/2025 | $7.65 | $7.43 (-2.88%) | $7.65 | $7.38 | 199.25 K | $60.74 M |
| 10/16/2025 | $7.60 | $7.46 (-1.84%) | $7.75 | $7.46 | 18.70 K | $60.98 M |
| 10/15/2025 | $7.72 | $7.51 (-2.72%) | $7.75 | $7.25 | 52.30 K | $61.39 M |
| 10/14/2025 | $7.70 | $7.72 (0.26%) | $7.93 | $7.70 | 21.93 K | $63.11 M |
| 10/13/2025 | $7.62 | $7.75 (1.71%) | $7.95 | $7.62 | 59.03 K | $63.35 M |
| 10/10/2025 | $7.79 | $7.69 (-1.28%) | $7.84 | $7.61 | 13.80 K | $62.86 M |
| 10/09/2025 | $7.71 | $7.79 (1.04%) | $7.89 | $7.63 | 13.70 K | $63.68 M |
| 10/08/2025 | $7.75 | $7.70 (-0.65%) | $7.90 | $7.70 | 14.52 K | $62.94 M |
| 10/07/2025 | $7.80 | $7.78 (-0.26%) | $7.86 | $7.65 | 42.30 K | $63.60 M |
| 10/06/2025 | $7.77 | $7.87 (1.29%) | $7.90 | $7.62 | 37.11 K | $64.33 M |
| 10/03/2025 | $7.96 | $7.89 (-0.88%) | $7.96 | $7.75 | 51.31 K | $64.50 M |
| 10/02/2025 | $7.80 | $7.77 (-0.38%) | $8.00 | $7.75 | 120.49 K | $63.52 M |
| 10/01/2025 | $7.91 | $7.79 (-1.52%) | $8.00 | $7.75 | 30.40 K | $63.68 M |
| 09/30/2025 | $7.96 | $7.80 (-2.01%) | $8.00 | $7.80 | 42.44 K | $63.76 M |
| 09/29/2025 | $7.80 | $7.95 (1.92%) | $7.95 | $7.70 | 18.60 K | $64.99 M |
| 09/26/2025 | $7.80 | $7.90 (1.28%) | $7.90 | $7.65 | 26.30 K | $64.58 M |
| 09/25/2025 | $7.60 | $7.91 (4.08%) | $7.93 | $7.60 | 32.62 K | $64.66 M |
| 09/24/2025 | $7.86 | $7.85 (-0.13%) | $8.00 | $7.80 | 14.80 K | $64.17 M |
| 09/23/2025 | $7.72 | $7.84 (1.55%) | $8.00 | $7.70 | 18.70 K | $64.09 M |
| 09/22/2025 | $7.90 | $7.89 (-0.13%) | $7.90 | $7.62 | 35.40 K | $64.50 M |
| 09/19/2025 | $7.90 | $8.00 (1.27%) | $8.00 | $7.73 | 16.34 K | $65.40 M |
| 09/18/2025 | $7.76 | $7.90 (1.8%) | $8.00 | $7.65 | 52.80 K | $64.58 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.
