5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-32.54%
3 MONTH PERFORMANCE
-26.14%
YEAR-TO-DATE PERFORMANCE
-31.15%
Mount Logan Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.92 | $5.68 (-4.05%) | $5.99 | $5.59 | 17.39 K | |
| 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 |
| 02/05/2026 | $7.72 | $6.93 (-10.23%) | $7.74 | $6.86 | 93.50 K | $56.65 M |
| 02/04/2026 | $8.03 | $7.64 (-4.86%) | $8.03 | $7.23 | 109.93 K | $62.45 M |
| 02/03/2026 | $8.22 | $7.99 (-2.8%) | $8.24 | $7.91 | 42.90 K | $65.31 M |
| 02/02/2026 | $8.12 | $8.29 (2.09%) | $8.31 | $8.12 | 92.80 K | $67.77 M |
| 01/30/2026 | $8.07 | $8.20 (1.61%) | $8.20 | $8.06 | 25.90 K | $67.03 M |
| 01/29/2026 | $8.09 | $8.13 (0.49%) | $8.14 | $7.99 | 56.73 K | $66.46 M |
| 01/28/2026 | $8.10 | $8.09 (-0.12%) | $8.19 | $8.00 | 114.60 K | $66.13 M |
| 01/27/2026 | $8.15 | $8.08 (-0.86%) | $8.15 | $8.00 | 56.30 K | $66.05 M |
| 01/26/2026 | $8.18 | $8.13 (-0.61%) | $8.20 | $8.01 | 55.90 K | $66.46 M |
| 01/23/2026 | $8.30 | $8.13 (-2.05%) | $8.33 | $8.06 | 62.23 K | $66.46 M |
| 01/22/2026 | $8.24 | $8.33 (1.09%) | $8.34 | $8.03 | 138.82 K | $68.09 M |
| 01/21/2026 | $8.33 | $8.24 (-1.08%) | $8.34 | $8.15 | 99.30 K | $67.36 M |
| 01/20/2026 | $8.45 | $8.32 (-1.54%) | $8.56 | $8.26 | 85.00 K | $68.01 M |
| 01/16/2026 | $8.48 | $8.42 (-0.71%) | $8.56 | $8.41 | 43.62 K | $68.83 M |
| 01/15/2026 | $8.44 | $8.54 (1.18%) | $8.58 | $8.40 | 116.02 K | $69.81 M |
| 01/14/2026 | $8.30 | $8.46 (1.93%) | $8.55 | $8.30 | 168.81 K | $69.16 M |
| 01/13/2026 | $8.32 | $8.33 (0.12%) | $8.38 | $8.26 | 51.11 K | $68.09 M |
| 01/12/2026 | $8.34 | $8.23 (-1.32%) | $8.38 | $8.21 | 69.80 K | $67.28 M |
| 01/09/2026 | $8.45 | $8.32 (-1.54%) | $8.50 | $8.30 | 60.53 K | $68.01 M |
| 01/08/2026 | $8.35 | $8.36 (0.12%) | $8.45 | $8.20 | 116.11 K | $68.34 M |
| 01/07/2026 | $8.40 | $8.33 (-0.83%) | $8.44 | $8.28 | 344.70 K | $68.09 M |
| 01/06/2026 | $8.36 | $8.30 (-0.72%) | $8.44 | $8.28 | 247.24 K | $67.85 M |
| 01/05/2026 | $8.45 | $8.28 (-2.01%) | $8.60 | $8.25 | 371.30 K | $67.68 M |
| 01/02/2026 | $8.15 | $8.22 (0.86%) | $8.28 | $8.14 | 16.50 K | $67.19 M |
| 12/31/2025 | $8.18 | $8.25 (0.86%) | $8.25 | $8.02 | 45.70 K | $67.44 M |
| 12/30/2025 | $8.17 | $8.22 (0.61%) | $8.28 | $8.03 | 63.84 K | $67.19 M |
| 12/29/2025 | $8.54 | $8.22 (-3.75%) | $8.54 | $8.13 | 65.40 K | $67.19 M |
| 12/26/2025 | $8.20 | $8.26 (0.73%) | $8.27 | $8.19 | 9.00 K | $67.52 M |
| 12/24/2025 | $8.18 | $8.24 (0.73%) | $8.26 | $8.11 | 52.74 K | $67.36 M |
| 12/23/2025 | $8.21 | $8.19 (-0.24%) | $8.28 | $8.10 | 17.81 K | $66.95 M |
| 12/22/2025 | $8.35 | $8.21 (-1.68%) | $8.45 | $8.15 | 151.41 K | $67.11 M |
| 12/19/2025 | $8.38 | $8.45 (0.84%) | $8.51 | $8.12 | 239.80 K | $69.07 M |
| 12/18/2025 | $8.38 | $8.64 (3.1%) | $8.68 | $8.26 | 225.12 K | $70.63 M |
| 12/17/2025 | $8.42 | $8.40 (-0.24%) | $8.49 | $8.16 | 264.30 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 |
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.
