Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.90	32.46	31.31	31.32	31.32	-1.91%	281
Mar 12, 2026	31.75	32.20	31.31	31.93	31.93	0.41%	88
Mar 11, 2026	31.65	31.95	31.65	31.80	31.80	4.02%	1,074
Mar 9, 2026	31.15	31.15	30.45	30.57	30.57	-2.95%	2,183
Mar 6, 2026	31.50	31.50	31.50	31.50	31.50	-	300
Mar 5, 2026	31.03	31.50	30.51	31.50	31.50	1.61%	8,436
Mar 4, 2026	31.15	31.99	30.95	31.00	31.00	-7.16%	1,415
Mar 2, 2026	31.99	33.49	31.40	33.39	33.39	0.42%	5,545
Feb 27, 2026	33.30	33.40	32.76	33.25	33.25	3.45%	68
Feb 26, 2026	33.85	33.85	31.40	32.14	32.14	1.39%	1,364
Feb 25, 2026	31.80	31.80	31.70	31.70	31.70	1.28%	60
Feb 24, 2026	32.00	32.53	31.10	31.30	31.30	0.81%	1,323
Feb 23, 2026	32.20	32.20	31.01	31.05	31.05	-2.66%	210
Feb 20, 2026	32.49	32.49	31.90	31.90	31.90	-0.28%	502
Feb 19, 2026	32.50	32.50	31.81	31.99	31.99	-0.03%	257
Feb 18, 2026	32.75	34.91	32.00	32.00	32.00	-2.74%	3,795
Feb 17, 2026	32.10	32.90	32.10	32.90	32.90	2.49%	5
Feb 16, 2026	32.01	32.64	31.40	32.10	32.10	-2.99%	6,684
Feb 13, 2026	32.15	33.50	32.15	33.09	33.09	-0.48%	254
Feb 12, 2026	34.17	34.30	33.20	33.25	33.25	-2.69%	1,095
Feb 11, 2026	33.85	34.30	33.85	34.17	34.17	2.92%	69
Feb 10, 2026	33.95	33.95	33.20	33.20	33.20	-	11
Feb 6, 2026	33.70	34.00	32.75	33.20	33.20	-1.54%	13,303
Feb 5, 2026	33.98	33.98	33.10	33.72	33.72	0.66%	200
Feb 4, 2026	33.70	34.45	33.26	33.50	33.50	3.81%	2,151
Feb 3, 2026	32.52	33.49	31.81	32.27	32.27	0.28%	1,181
Feb 2, 2026	31.70	32.26	30.98	32.18	32.18	5.47%	1,776
Feb 1, 2026	30.51	30.51	30.51	30.51	30.51	-5.25%	3
Jan 30, 2026	31.50	32.59	30.71	32.20	32.20	1.90%	37
Jan 29, 2026	31.60	32.20	31.60	31.60	31.60	-5.25%	47
Jan 28, 2026	33.35	33.35	33.35	33.35	33.35	5.30%	110
Jan 23, 2026	33.36	33.36	31.67	31.67	31.67	-5.12%	733
Jan 22, 2026	33.40	33.40	33.25	33.38	33.38	1.15%	428
Jan 21, 2026	33.00	33.00	33.00	33.00	33.00	-1.99%	250
Jan 16, 2026	33.70	35.34	33.64	33.67	33.67	0.09%	31,438
Jan 14, 2026	34.01	34.01	33.64	33.64	33.64	-1.06%	334
Jan 13, 2026	34.30	34.30	33.50	34.00	34.00	-	384
Jan 12, 2026	34.87	34.87	33.55	34.00	34.00	-1.53%	287
Jan 9, 2026	34.53	34.53	34.53	34.53	34.53	-1.40%	4
Jan 8, 2026	35.02	35.02	35.02	35.02	35.02	-	1,000
Jan 7, 2026	35.20	35.20	35.00	35.02	35.02	-2.12%	803
Jan 6, 2026	34.56	35.78	34.56	35.78	35.78	1.65%	3
Jan 5, 2026	32.37	35.90	32.37	35.20	35.20	-1.40%	889
Jan 2, 2026	35.40	36.29	35.40	35.70	35.70	-1.84%	117
Jan 1, 2026	35.95	36.90	35.90	36.37	36.37	0.50%	1,023
Dec 31, 2025	36.19	36.19	36.19	36.19	36.19	3.13%	24
Dec 29, 2025	34.00	36.00	34.00	35.09	35.09	1.39%	564
Dec 26, 2025	36.00	36.00	34.55	34.61	34.61	-2.37%	1,908
Dec 24, 2025	34.80	36.59	34.80	35.45	35.45	0.57%	1,383
Dec 23, 2025	35.62	35.65	34.71	35.25	35.25	-0.14%	5,457