Malvern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Oct 8, 2026	17.00	17.00	16.30	16.50	16.50	-	89,494
Oct 7, 2026	17.00	17.50	17.50	16.50	16.50	-7.04%	5,021
Oct 6, 2026	17.50	17.90	17.00	17.75	17.75	-2.74%	102,174
Oct 5, 2026	18.50	17.50	17.50	18.25	18.25	-1.35%	22,326
Oct 2, 2026	18.50	18.95	18.00	18.50	18.50	-	7,405
Oct 1, 2026	18.45	18.45	18.45	18.50	18.50	-	937
Sep 30, 2026	17.27	19.00	17.27	18.50	18.50	-	86,923
Sep 29, 2026	18.50	18.50	18.50	18.50	18.50	-	2,410
Sep 28, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Sep 25, 2026	18.27	18.50	18.27	18.50	18.50	-	3,618
Sep 24, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Sep 23, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Sep 22, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Sep 21, 2026	19.00	18.50	18.50	18.50	18.50	-2.63%	-
Sep 18, 2026	19.35	19.35	19.35	19.00	19.00	-	10,000
Sep 17, 2026	19.50	19.00	19.00	19.00	19.00	-2.56%	110,000
Sep 16, 2026	19.80	19.80	19.10	19.50	19.50	-	26,895
Sep 15, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Sep 14, 2026	21.50	20.00	19.35	19.50	19.50	-9.30%	27,600
Sep 11, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Sep 10, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Sep 9, 2026	21.50	19.25	19.25	21.50	21.50	-	31,190
Sep 8, 2026	21.50	20.30	20.30	21.50	21.50	-	4,901
Sep 7, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Sep 4, 2026	21.50	19.30	19.30	21.50	21.50	-	15,669
Sep 3, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Sep 2, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Sep 1, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Aug 28, 2026	21.00	20.00	20.00	21.50	21.50	-	4
Aug 27, 2026	21.50	20.75	19.25	21.50	21.50	-	43,000
Aug 26, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Aug 25, 2026	20.00	20.00	20.00	21.50	21.50	-	2,735
Aug 24, 2026	20.00	20.00	20.00	21.50	21.50	4.88%	22
Aug 21, 2026	20.00	20.50	20.00	20.50	20.50	-	109,146
Aug 20, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Aug 19, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Aug 18, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Aug 17, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Aug 14, 2026	20.25	20.25	20.25	20.50	20.50	-4.65%	15,000
Aug 13, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Aug 12, 2026	21.50	20.40	20.00	21.50	21.50	-	20,001
Aug 11, 2026	21.50	22.00	20.00	21.50	21.50	-	75,020
Aug 10, 2026	21.50	21.50	21.50	21.50	21.50	-	-
Aug 7, 2026	21.50	20.81	20.81	21.50	21.50	-	19,245
Aug 6, 2026	21.50	22.00	22.00	21.50	21.50	-	5,295
Aug 5, 2026	21.50	21.50	21.17	21.50	21.50	-	40,000
Aug 4, 2026	21.00	21.40	20.78	21.50	21.50	2.38%	50,015
Aug 3, 2026	21.00	21.00	21.00	21.00	21.00	-	-
Jul 31, 2026	21.00	20.10	20.10	21.00	21.00	-	600