Other US listings · MLKWF · stock
Waldencast plc (MLKWF) stock price history
Every Other US listings trading session of Waldencast plc from May 19, 2021 to Oct 14, 2026: 1,358 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.
MLKWF adjusted close, 2021 to 2026
- $2.00
- All time high, 2021
- $0.0720
- 52 week high, $0.0010 low
- 1,358
- Daily sessions since 2021
Last updated Oct 14, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MLKWF key facts
- Waldencast plc (MLKWF) closed at $0.0010 on Oct 14, 2026 on Other US listings.
- MLKWF's all time high close is $2.00, set on May 19, 2021; its all time low close is $0.0010 on Oct 5, 2026.
- MLKWF's 52 week range is $0.0010 to $0.0720.
- MLKWF returned -97.1% over the year to Oct 14, 2026 and -99.9% over five years.
- Since May 19, 2021 MLKWF returned -100%, -75.5% a year compounded.
- MLKWF's deepest drawdown was -99.9% from May 19, 2021 to Oct 5, 2026.
- DataCedar holds 1,358 daily sessions of MLKWF history from May 19, 2021, adjusted for splits and dividends, served by the API under a key.
MLKWF price chart, 2021 to 2026
MLKWF returns
Price return from the last close on or before the window start to Oct 14, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -90.0% |
| 3 months | -97.5% |
| 6 months | -97.7% |
| Year to date | -97.5% |
| 1 year | -97.1% |
| 3 years | -99.9% |
| 5 years | -99.9% |
| 10 years | n/a |
| Since May 19, 2021 | -99.9% |
| Compound annual growth, 5.4 years | -75.5% |
MLKWF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.00 on May 19, 2021
- All time low close
- $0.0010 on Oct 5, 2026
- 52 week high
- $0.0720 on Sep 4, 2026
- 52 week low
- $0.0010 on Oct 5, 2026
- Deepest drawdown
- -99.9% from May 19, 2021 to Oct 5, 2026, not yet recovered
- Best single session
- +400.0% on Oct 6, 2026
- Worst single session
- -85.7% on Oct 5, 2026
- Volatility, 1 year annualised
- 362.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2024, -82%
MLKWF 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 19, 2021; 2026 runs to Oct 14, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0400 | $0.0720 | $0.0010 | $0.0010 | -97.5% | 19.3M | 197 |
| 2025 | $0.1700 | $0.1950 | $0.0260 | $0.0400 | -76.5% | 6.4M | 250 |
| 2024 | $0.9000 | $0.9800 | $0.0890 | $0.1700 | -82.5% | 1.8M | 252 |
| 2023 | $0.4600 | $1.24 | $0.2930 | $0.9700 | +56.5% | 3M | 250 |
| 2022 | $1.20 | $1.55 | $0.4000 | $0.6200 | -48.8% | 6.2M | 251 |
| 2021 | $2.00 | $2.00 | $0.7500 | $1.21 | n/a | 3.5M | 158 |
MLKWF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0010 | -83.3% |
| September 2026 | $0.0060 | -78.6% |
| August 2026 | $0.0280 | -28.2% |
| July 2026 | $0.0390 | -17.0% |
| June 2026 | $0.0470 | +30.6% |
| May 2026 | $0.0360 | +20.0% |
| April 2026 | $0.0300 | -16.7% |
| March 2026 | $0.0360 | -10.0% |
| February 2026 | $0.0400 | 0.0% |
| January 2026 | $0.0400 | 0.0% |
| December 2025 | $0.0400 | -2.4% |
| November 2025 | $0.0410 | +7.9% |
About the MLKWF data
Daily bars. 1,358 sessions from May 19, 2021 to Oct 14, 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 19, 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%3AMLKWF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MLKWF share price history
