|
Closing price on 3/5/2025
|
|
| Open |
31.00 |
| High |
31.90 |
| Low |
31.00 |
| Volume |
32,400 |
| Split-adjusted Price |
31.40 |
|
|
MML Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.70 / +2.28%
|
31.00
|
31.90
|
31.00
|
31.40
|
31.40
|
31.40
|
32,400
|
|
|
3/4/2025
|
-1.00 / -3.09%
|
31.80
|
31.80
|
29.90
|
31.40
|
30.70
|
31.40
|
175,800
|
|
|
3/3/2025
|
-1.70 / -5.07%
|
32.70
|
33.80
|
31.80
|
31.80
|
32.40
|
31.80
|
171,400
|
|
|
2/28/2025
|
-1.90 / -5.49%
|
35.00
|
35.00
|
32.70
|
32.70
|
33.50
|
32.70
|
149,900
|
|
|
2/27/2025
|
+0.10 / +0.29%
|
34.50
|
35.20
|
34.00
|
34.60
|
34.60
|
34.60
|
68,900
|
|
|
2/26/2025
|
-1.60 / -4.46%
|
35.40
|
35.90
|
34.00
|
34.30
|
34.50
|
34.30
|
103,400
|
|
|
2/25/2025
|
+0.70 / +2.01%
|
36.00
|
37.50
|
35.00
|
35.60
|
35.90
|
35.60
|
226,500
|
|
|
2/24/2025
|
+2.30 / +6.85%
|
33.00
|
36.00
|
33.00
|
35.90
|
34.90
|
35.90
|
273,200
|
|
|
2/21/2025
|
-0.50 / -1.47%
|
33.40
|
34.30
|
33.00
|
33.60
|
33.60
|
33.60
|
84,000
|
|
|
2/20/2025
|
-0.90 / -2.61%
|
34.60
|
35.30
|
33.40
|
33.60
|
34.10
|
33.60
|
113,200
|
|
|
2/19/2025
|
+0.40 / +1.17%
|
33.70
|
35.00
|
33.50
|
34.60
|
34.50
|
34.60
|
74,500
|
|
|
2/18/2025
|
-1.90 / -5.32%
|
35.00
|
35.30
|
33.40
|
33.80
|
34.20
|
33.80
|
117,700
|
|
|
2/17/2025
|
-0.80 / -2.28%
|
35.50
|
37.80
|
33.00
|
34.30
|
35.70
|
34.30
|
331,000
|
|
|
2/14/2025
|
+2.40 / +7.25%
|
33.30
|
36.00
|
33.10
|
35.50
|
35.10
|
35.50
|
211,400
|
|
|
2/13/2025
|
+2.60 / +8.47%
|
32.00
|
34.00
|
31.50
|
33.30
|
33.10
|
33.30
|
198,100
|
|
|
2/12/2025
|
+0.90 / +2.89%
|
31.10
|
32.00
|
30.00
|
32.00
|
30.70
|
32.00
|
111,600
|
|
|
2/11/2025
|
-3.80 / -11.21%
|
32.00
|
33.30
|
30.10
|
30.10
|
31.10
|
30.10
|
159,400
|
|
|
2/10/2025
|
0.00 / 0.00%
|
34.00
|
35.80
|
30.00
|
32.70
|
33.90
|
32.70
|
234,300
|
|
|
2/7/2025
|
+4.40 / +14.81%
|
30.70
|
34.10
|
30.70
|
34.10
|
32.70
|
34.10
|
351,600
|
|
|
2/6/2025
|
+3.00 / +10.87%
|
27.60
|
31.20
|
27.60
|
30.60
|
29.70
|
30.60
|
238,100
|
|
|
2/5/2025
|
-0.70 / -2.47%
|
27.80
|
27.90
|
27.40
|
27.60
|
27.60
|
27.60
|
26,100
|
|
|
2/4/2025
|
+0.60 / +2.18%
|
28.00
|
28.70
|
27.70
|
28.10
|
28.30
|
28.10
|
78,000
|
|
|
2/3/2025
|
+1.70 / +6.44%
|
26.40
|
28.30
|
25.50
|
28.10
|
27.50
|
28.10
|
145,300
|
|
|
1/24/2025
|
+1.50 / +5.88%
|
25.60
|
27.00
|
25.50
|
27.00
|
26.40
|
27.00
|
120,800
|
|
|
1/23/2025
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.20
|
25.70
|
25.50
|
25.70
|
24,900
|
|
|
1/22/2025
|
+0.60 / +2.41%
|
25.00
|
26.10
|
25.00
|
25.50
|
25.70
|
25.50
|
96,200
|
|
|
1/21/2025
|
+1.40 / +5.93%
|
23.60
|
25.40
|
23.60
|
25.00
|
24.90
|
25.00
|
71,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
23.60
|
7,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.30
|
23.60
|
23.60
|
23.60
|
14,600
|
|
|
1/16/2025
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.60
|
23.40
|
7,100
|
|
|