Waldencast (MLKMF) Price: 0.81

Waldencast Plc (MLKMF)

0.81 -0.04 (-4.71%) USD | OTCM | Oct 29, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	0.77	0.8799	0.77	0.81	119072.0
Oct 28, 2026	0.81	0.85	0.76	0.85	28724.00
Oct 27, 2026	0.81	0.88	0.81	0.82	40862.00
Oct 26, 2026	0.7921	0.8999	0.77	0.84	605130.0
Oct 23, 2026	0.7921	0.90	0.7921	0.90	34490.00
Oct 22, 2026	0.77	0.90	0.77	0.88	6088.00
Oct 21, 2026	0.88	0.88	0.77	0.88	3608.00
Oct 20, 2026	0.75	0.9048	0.75	0.88	16456.00
Oct 19, 2026	0.75	0.9092	0.75	0.88	2575.00
Oct 16, 2026	0.75	0.8943	0.75	0.8882	8764.00
Oct 15, 2026	0.75	0.875	0.75	0.85	13192.00
Oct 14, 2026	0.70	0.90	0.70	0.81	165186.0
Oct 13, 2026	0.70	0.8507	0.69	0.8501	28686.00
Oct 12, 2026	0.81	0.85	0.65	0.7601	131174.0
Oct 09, 2026	0.95	1.00	0.71	0.75	32849.00
Oct 08, 2026	1.00	1.00	0.95	0.95	4677.00
Oct 07, 2026	1.00	1.07	0.97	0.97	27028.00
Oct 06, 2026	0.85	1.15	0.85	1.05	162858.0
Oct 05, 2026	1.00	1.00	0.82	0.95	91070.00
Oct 02, 2026	0.93	0.99	0.861	0.8794	277019.0
Oct 01, 2026	0.84	0.9639	0.84	0.9227	305016.0
Sep 30, 2026	0.9277	0.9713	0.82	0.8595	289924.0
Sep 29, 2026	1.02	1.055	0.9171	0.9277	287905.0
Sep 28, 2026	1.01	1.065	1.01	1.06	265578.0
Sep 25, 2026	1.01	1.05	0.9801	1.03	277614.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks