Malvern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	8.25	8.25	8.25	8.25	8.25	-	-
Oct 29, 2026	8.25	8.25	8.25	8.25	8.25	-	-
Oct 28, 2026	8.25	8.25	8.25	8.25	8.25	-	-
Oct 27, 2026	8.25	8.25	8.25	8.25	8.25	-	-
Oct 26, 2026	8.25	8.03	8.00	8.25	8.25	-	26,133
Oct 23, 2026	8.25	8.03	8.00	8.25	8.25	-	15,691
Oct 22, 2026	8.25	8.10	8.02	8.25	8.25	-	16,916
Oct 21, 2026	8.50	8.98	7.00	8.25	8.25	-19.51%	2,520,001
Oct 20, 2026	11.00	10.00	10.00	10.25	10.25	-10.87%	35,000
Oct 19, 2026	11.50	11.30	11.10	11.50	11.50	-	150,000
Oct 16, 2026	14.50	14.00	11.00	11.50	11.50	-20.69%	81,728
Oct 15, 2026	16.00	16.00	14.50	14.50	14.50	-12.12%	73,778
Oct 14, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Oct 13, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Oct 12, 2026	16.50	16.50	16.50	16.50	16.50	-	-
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