Modern Malleables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	79.18	79.18	79.18	79.18	79.18	-1.99%	200
Jun 3, 2026	80.79	80.79	80.79	80.79	80.79	-1.99%	3,100
Jun 2, 2026	85.79	85.79	82.43	82.43	82.43	-2.00%	7,200
Jun 1, 2026	84.11	84.11	76.11	84.11	84.11	4.99%	48,900
May 29, 2026	80.11	80.11	80.11	80.11	80.11	4.99%	3,100
May 27, 2026	76.30	76.30	76.30	76.30	76.30	5.00%	5,000
May 26, 2026	72.67	72.67	72.67	72.67	72.67	5.00%	3,000
May 25, 2026	69.21	69.21	69.21	69.21	69.21	4.99%	3,300
May 22, 2026	65.92	65.92	65.92	65.92	65.92	4.98%	3,500
May 21, 2026	56.82	62.79	56.82	62.79	62.79	5.00%	10,900
May 20, 2026	59.80	59.80	59.80	59.80	59.80	-4.99%	1,700
May 19, 2026	62.94	62.94	62.94	62.94	62.94	-5.00%	1,000
May 18, 2026	66.25	66.25	66.25	66.25	66.25	-4.99%	400
May 15, 2026	73.00	73.00	69.73	69.73	69.73	-4.99%	4,100
May 14, 2026	81.11	81.11	73.39	73.39	73.39	-5.00%	13,700
May 13, 2026	77.25	77.25	77.25	77.25	77.25	4.99%	1,500
May 12, 2026	73.58	73.58	73.58	73.58	73.58	4.99%	500
May 11, 2026	70.08	70.08	70.08	70.08	70.08	4.99%	600
May 8, 2026	66.75	66.75	66.75	66.75	66.75	4.99%	400
May 7, 2026	63.58	63.58	63.58	63.58	63.58	4.99%	800
May 6, 2026	60.56	60.56	60.00	60.56	60.56	4.99%	12,900
May 5, 2026	57.68	57.68	57.68	57.68	57.68	4.99%	900
May 4, 2026	54.94	54.94	54.94	54.94	54.94	4.99%	600
Apr 30, 2026	52.33	52.33	52.33	52.33	52.33	5.00%	400
Apr 29, 2026	49.84	49.84	49.84	49.84	49.84	4.99%	1,900
Apr 28, 2026	47.44	47.47	47.44	47.47	47.47	5.00%	8,500
Apr 27, 2026	45.21	45.21	45.21	45.21	45.21	4.99%	4,000
Apr 24, 2026	43.06	43.06	43.06	43.06	43.06	5.00%	39,500
Apr 23, 2026	41.01	41.01	41.01	41.01	41.01	4.99%	1,100
Apr 22, 2026	39.06	39.06	39.06	39.06	39.06	5.00%	3,900
Apr 21, 2026	37.20	37.20	37.20	37.20	37.20	5.00%	500
Apr 20, 2026	35.43	35.43	35.43	35.43	35.43	4.98%	1,800
Apr 17, 2026	33.75	33.75	33.75	33.75	33.75	4.98%	500
Apr 16, 2026	32.15	32.15	32.15	32.15	32.15	5.00%	1,500
Apr 15, 2026	30.62	30.62	30.62	30.62	30.62	4.97%	500
Apr 13, 2026	29.17	29.17	29.17	29.17	29.17	4.97%	300
Apr 10, 2026	27.79	27.79	27.79	27.79	27.79	4.99%	300
Apr 9, 2026	26.47	26.47	26.47	26.47	26.47	5.00%	400
Apr 8, 2026	25.21	25.21	25.21	25.21	25.21	5.00%	800
Apr 7, 2026	24.01	24.01	24.01	24.01	24.01	4.98%	600
Apr 6, 2026	22.87	22.87	22.87	22.87	22.87	4.96%	2,400
Apr 2, 2026	21.79	21.79	21.79	21.79	21.79	4.96%	100
Apr 1, 2026	20.76	20.76	20.76	20.76	20.76	4.95%	100
Mar 30, 2026	19.78	19.78	19.78	19.78	19.78	4.99%	100
Mar 27, 2026	18.84	18.84	18.84	18.84	18.84	4.96%	200
Mar 25, 2026	17.95	17.95	17.95	17.95	17.95	4.97%	100
Mar 23, 2026	17.10	17.10	17.10	17.10	17.10	4.97%	700
Mar 19, 2026	16.29	16.29	16.29	16.29	16.29	4.96%	100
Mar 17, 2026	15.52	15.52	15.52	15.52	15.52	4.94%	100
Mar 16, 2026	14.79	14.79	14.79	14.79	14.79	4.97%	100