Modern Malleables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.00	54.00	54.00	54.00	54.00	4.85%	200
Aug 20, 2026	54.00	55.50	51.30	51.50	51.50	-4.61%	4,100
Aug 19, 2026	54.22	54.22	51.64	53.99	53.99	4.55%	2,400
Aug 18, 2026	51.64	51.64	51.64	51.64	51.64	4.98%	1,000
Aug 17, 2026	49.19	49.19	49.19	49.19	49.19	4.99%	700
Aug 14, 2026	46.85	46.85	46.85	46.85	46.85	5.00%	400
Aug 13, 2026	44.62	44.62	44.62	44.62	44.62	4.99%	500
Aug 12, 2026	42.74	42.74	42.50	42.50	42.50	4.40%	900
Aug 11, 2026	40.71	40.71	40.71	40.71	40.71	4.98%	300
Aug 10, 2026	40.95	40.95	38.78	38.78	38.78	-5.00%	2,300
Aug 7, 2026	40.82	40.82	40.82	40.82	40.82	-	100
Aug 6, 2026	40.82	40.82	40.82	40.82	40.82	-4.98%	300
Aug 5, 2026	43.55	43.55	42.96	42.96	42.96	-5.00%	2,100
Aug 4, 2026	45.22	45.22	45.22	45.22	45.22	-5.00%	800
Aug 3, 2026	44.35	47.60	44.30	47.60	47.60	2.15%	1,500
Jul 31, 2026	46.80	46.80	46.60	46.60	46.60	-4.94%	700
Jul 29, 2026	49.02	54.18	49.02	49.02	49.02	-5.00%	1,700
Jul 28, 2026	51.73	51.73	46.81	51.60	51.60	4.73%	3,200
Jul 27, 2026	49.00	49.27	44.59	49.27	49.27	4.99%	6,300
Jul 24, 2026	48.70	51.80	46.93	46.93	46.93	-5.00%	5,600
Jul 23, 2026	44.75	49.40	44.75	49.40	49.40	4.88%	1,200
Jul 22, 2026	52.00	52.00	47.10	47.10	47.10	-4.98%	600
Jul 21, 2026	49.57	49.57	49.57	49.57	49.57	-4.98%	400
Jul 20, 2026	52.17	52.17	52.17	52.17	52.17	-4.99%	200
Jul 17, 2026	54.91	55.00	54.91	54.91	54.91	-5.00%	1,500
Jul 16, 2026	52.35	57.80	52.35	57.80	57.80	4.90%	1,000
Jul 15, 2026	60.90	60.90	55.10	55.10	55.10	-5.00%	1,700
Jul 14, 2026	61.74	61.74	58.00	58.00	58.00	-1.36%	2,500
Jul 13, 2026	58.60	58.80	58.60	58.80	58.80	-4.67%	400
Jul 9, 2026	59.01	63.85	58.90	61.68	61.68	-0.52%	2,300
Jul 8, 2026	63.00	65.52	59.60	62.00	62.00	-0.64%	1,800
Jul 7, 2026	65.90	65.90	61.20	62.40	62.40	-0.62%	500
Jul 6, 2026	59.75	62.79	59.75	62.79	62.79	5.00%	600
Jul 3, 2026	61.01	61.01	59.80	59.80	59.80	-1.97%	200
Jul 2, 2026	59.78	61.00	59.78	61.00	61.00	-	1,900
Jul 1, 2026	61.05	61.10	61.00	61.00	61.00	-1.83%	1,600
Jun 30, 2026	63.40	63.40	62.14	62.14	62.14	-1.99%	1,900
Jun 29, 2026	63.40	65.90	63.40	63.40	63.40	-1.99%	2,000
Jun 25, 2026	64.69	64.69	64.69	64.69	64.69	-2.00%	200
Jun 24, 2026	66.01	66.01	66.01	66.01	66.01	-1.99%	300
Jun 23, 2026	67.35	67.35	67.35	67.35	67.35	-1.99%	400
Jun 22, 2026	68.72	68.72	68.72	68.72	68.72	-2.00%	600
Jun 19, 2026	70.12	70.12	70.12	70.12	70.12	-2.00%	200
Jun 17, 2026	68.75	71.55	68.75	71.55	71.55	2.00%	3,400
Jun 16, 2026	70.15	70.26	70.15	70.15	70.15	-2.00%	8,300
Jun 15, 2026	71.58	71.58	71.58	71.58	71.58	-2.00%	200
Jun 11, 2026	73.04	73.04	73.04	73.04	73.04	-2.00%	2,000
Jun 10, 2026	74.53	74.53	74.53	74.53	74.53	-2.00%	100
Jun 9, 2026	76.05	76.05	76.05	76.05	76.05	-2.00%	200
Jun 8, 2026	77.60	77.60	77.60	77.60	77.60	-2.00%	500