Malin Corporation plc (ISE:MLC)
Ireland · Delayed Price · Currency is EUR 8.50
0.00 (0.00%)
Jul 31, 2025, 2:02 PM GMT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 20 |
| Jul 30, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 125 |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 1 |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | 547 |
| Jul 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 15, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | -0.62% | 14 |
| Jul 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 11, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | - | 3,862 |
| Jul 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 22 |
| Jul 8, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 381 |
| Jul 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 131 |
| Jul 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 13 |
| Jul 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 17, 2025 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -3.61% | 386 |
| Jun 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.68% | 13 |
| Jun 12, 2025 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 3.53% | 12 |
| Jun 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 9, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 2.41% | 195 |
| Jun 6, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 110 |
| Jun 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 4, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 1.84% | 518 |
| Jun 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | 6 |
| May 30, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | 11,947 |
| May 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,068 |
| May 28, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -1.18% | 278 |
| May 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |