Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	35.36	36.18	35.10	35.30	35.30	2.74%	1,336
Dec 19, 2025	34.25	34.80	34.05	34.36	34.36	-1.86%	5,512
Dec 18, 2025	34.01	35.01	34.01	35.01	35.01	-1.66%	1,023
Dec 17, 2025	35.35	35.89	35.35	35.60	35.60	0.56%	3,105
Dec 16, 2025	35.40	35.77	35.30	35.40	35.40	-1.61%	297
Dec 15, 2025	36.71	36.71	35.00	35.98	35.98	-1.29%	1,332
Dec 12, 2025	36.45	36.45	36.45	36.45	36.45	-	503
Dec 11, 2025	37.91	37.91	35.51	36.45	36.45	0.44%	262
Dec 10, 2025	36.44	37.13	36.01	36.29	36.29	0.53%	460
Dec 9, 2025	36.11	36.90	36.10	36.10	36.10	-0.61%	1,988
Dec 8, 2025	37.30	37.57	36.11	36.32	36.32	-1.65%	94
Dec 5, 2025	38.28	38.28	36.81	36.93	36.93	-0.19%	161
Dec 4, 2025	37.00	37.00	37.00	37.00	37.00	0.30%	1,501
Dec 3, 2025	37.26	37.26	36.81	36.89	36.89	-0.97%	3,319
Dec 2, 2025	37.60	37.60	37.25	37.25	37.25	-	221
Dec 1, 2025	37.99	37.99	37.11	37.25	37.25	-1.48%	1,151
Nov 27, 2025	38.15	38.15	37.62	37.81	37.81	0.99%	1,050
Nov 26, 2025	37.62	38.04	37.29	37.44	37.44	-	3,667