Other US listings · MLKMF · stock
Waldencast plc (MLKMF) stock price history
Every Other US listings trading session of Waldencast plc from May 12, 2021 to Oct 30, 2026: 1,375 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLKMF adjusted close, 2021 to 2026
- $11.48
- All time high, 2023
- $3.22
- 52 week high, $0.6500 low
- 1,375
- Daily sessions since 2021
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MLKMF key facts
- Waldencast plc (MLKMF) closed at $0.8500 on Oct 30, 2026 on Other US listings.
- MLKMF's all time high close is $11.48, set on Dec 22, 2023; its all time low close is $0.7500 on Oct 9, 2026.
- MLKMF's 52 week range is $0.6500 to $3.22.
- MLKMF returned -52.2% over the year to Oct 30, 2026 and -91.3% over five years.
- Since May 12, 2021 MLKMF returned -91%, -36.1% a year compounded.
- MLKMF's deepest drawdown was -93.5% from Dec 22, 2023 to Oct 9, 2026.
- DataCedar holds 1,375 daily sessions of MLKMF history from May 12, 2021, adjusted for splits and dividends, served by the API under a key.
MLKMF price chart, 2021 to 2026
MLKMF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -50.3% |
| 6 months | -4.5% |
| Year to date | -56.6% |
| 1 year | -52.2% |
| 3 years | -89.5% |
| 5 years | -91.3% |
| 10 years | n/a |
| Since May 12, 2021 | -91.4% |
| Compound annual growth, 5.5 years | -36.1% |
MLKMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.48 on Dec 22, 2023
- All time low close
- $0.7500 on Oct 9, 2026
- 52 week high
- $3.22 on Nov 20, 2025
- 52 week low
- $0.6500 on Oct 12, 2026
- Deepest drawdown
- -93.5% from Dec 22, 2023 to Oct 9, 2026, not yet recovered
- Best single session
- +48.8% on Jun 1, 2026
- Worst single session
- -21.1% on Oct 9, 2026
- Volatility, 1 year annualised
- 100.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +21%
- Worst calendar year
- 2024, -63%
MLKMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 12, 2021; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.88 | $2.01 | $0.6500 | $0.8500 | -54.8% | 113.6M | 209 |
| 2025 | $4.05 | $4.10 | $1.48 | $1.88 | -53.2% | 34.7M | 250 |
| 2024 | $11.25 | $11.50 | $2.40 | $4.02 | -63.3% | 32.5M | 252 |
| 2023 | $9.07 | $12.00 | $5.00 | $10.94 | +20.6% | 15.7M | 250 |
| 2022 | $9.93 | $12.10 | $6.56 | $9.07 | -8.8% | 22.9M | 251 |
| 2021 | $9.85 | $11.32 | $9.60 | $9.95 | n/a | 7.6M | 163 |
MLKMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.8500 | -1.2% |
| September 2026 | $0.8600 | -38.1% |
| August 2026 | $1.39 | -19.7% |
| July 2026 | $1.73 | -1.7% |
| June 2026 | $1.76 | +43.1% |
| May 2026 | $1.23 | +38.2% |
| April 2026 | $0.8900 | -6.3% |
| March 2026 | $0.9500 | -43.8% |
| February 2026 | $1.69 | -6.6% |
| January 2026 | $1.81 | -3.7% |
| December 2025 | $1.88 | -25.4% |
| November 2025 | $2.52 | +39.2% |
About the MLKMF data
Daily bars. 1,375 sessions from May 12, 2021 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AMLKMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MLKMF share price history
