Closing price on 9/17/2024
|
|
Open |
25.60 |
High |
25.90 |
Low |
25.50 |
Volume |
9,000 |
Split-adjusted Price |
25.90 |
|
|
MML Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
-0.50 / -1.89%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.70
|
25.90
|
9,000
|
|
9/16/2024
|
-0.40 / -1.53%
|
26.30
|
26.50
|
25.80
|
25.80
|
26.40
|
25.80
|
11,800
|
|
9/13/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.90
|
26.20
|
26.20
|
26.20
|
9,400
|
|
9/12/2024
|
+1.70 / +6.91%
|
25.90
|
26.40
|
25.90
|
26.30
|
26.20
|
26.30
|
2,300
|
|
9/11/2024
|
-0.90 / -3.35%
|
27.10
|
27.10
|
23.50
|
26.00
|
24.60
|
26.00
|
52,600
|
|
9/10/2024
|
+1.60 / +6.32%
|
25.30
|
27.50
|
25.30
|
26.90
|
26.90
|
26.90
|
45,800
|
|
9/9/2024
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.30
|
25.30
|
7,400
|
|
9/6/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.20
|
25.50
|
28,200
|
|
9/5/2024
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.40
|
25.40
|
25.60
|
25.40
|
25,500
|
|
9/4/2024
|
-0.20 / -0.78%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.60
|
25.50
|
14,400
|
|
8/30/2024
|
-0.40 / -1.53%
|
24.20
|
26.20
|
24.20
|
25.80
|
25.70
|
25.80
|
14,600
|
|
8/29/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.20
|
26.10
|
4,300
|
|
8/28/2024
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.00
|
26.60
|
26.10
|
26.60
|
24,000
|
|
8/27/2024
|
-0.10 / -0.38%
|
26.30
|
26.70
|
26.20
|
26.30
|
26.40
|
26.30
|
11,300
|
|
8/26/2024
|
-0.50 / -1.85%
|
27.50
|
27.50
|
26.10
|
26.50
|
26.40
|
26.50
|
18,000
|
|
8/23/2024
|
+0.60 / +2.23%
|
27.30
|
28.20
|
26.70
|
27.50
|
27.00
|
27.50
|
30,100
|
|
8/22/2024
|
+0.90 / +3.41%
|
26.10
|
27.30
|
26.10
|
27.30
|
26.90
|
27.30
|
33,000
|
|
8/21/2024
|
-0.20 / -0.75%
|
26.40
|
26.60
|
26.30
|
26.40
|
26.40
|
26.40
|
16,600
|
|
8/20/2024
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.30
|
26.60
|
26.60
|
26.60
|
18,200
|
|
8/19/2024
|
+0.30 / +1.15%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.60
|
26.50
|
8,100
|
|
8/16/2024
|
+0.40 / +1.54%
|
25.90
|
26.80
|
25.70
|
26.40
|
26.20
|
26.40
|
15,900
|
|
8/15/2024
|
-0.20 / -0.76%
|
25.90
|
26.10
|
25.90
|
26.00
|
26.00
|
26.00
|
3,400
|
|
8/14/2024
|
+0.10 / +0.38%
|
26.10
|
26.40
|
26.00
|
26.20
|
26.20
|
26.20
|
12,600
|
|
8/13/2024
|
-0.50 / -1.85%
|
26.90
|
26.90
|
25.90
|
26.50
|
26.10
|
26.50
|
8,600
|
|
8/12/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.80
|
26.90
|
27.00
|
26.90
|
19,000
|
|
8/9/2024
|
+0.80 / +3.08%
|
26.90
|
27.30
|
26.30
|
26.80
|
27.00
|
26.80
|
5,900
|
|
8/8/2024
|
+1.80 / +7.23%
|
24.90
|
26.90
|
24.90
|
26.70
|
26.00
|
26.70
|
31,000
|
|
8/7/2024
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.90
|
24.90
|
4,800
|
|
8/6/2024
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.70
|
24.90
|
24.80
|
24.90
|
18,400
|
|
8/5/2024
|
-1.10 / -4.26%
|
25.80
|
26.20
|
24.70
|
24.70
|
25.10
|
24.70
|
36,900
|
|
|