Malin Corporation plc (ISE:MLC)
Ireland · Delayed Price · Currency is EUR 8.00
+0.10 (1.27%)
Aug 21, 2025, 1:26 PM GMT
Malin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | 1,251 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 18, 2025 | 8.15 | 8.15 | 7.50 | 7.90 | 7.90 | -3.66% | 1,012 |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 14, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | 114 |
| Aug 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | 12 |
| Aug 7, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -8.24% | 132 |
| Aug 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 259 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| 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 |