Malin Corporation plc (ISE:MLC)
Ireland · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
Aug 12, 2026, 9:31 AM GMT
Malin Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 38 |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Aug 7, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 261 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 30 |
| Aug 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 1 |
| Jul 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 750 |
| Jul 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Jul 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,490 |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Jul 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 20, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 81 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 70 |
| Jul 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 268 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 22 |
| Jul 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 96 |
| Jun 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 507 |
| Jun 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | 263 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 19, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 51 |
| Jun 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 2 |
| Jun 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 66 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 5 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 797 |
| Jun 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 66 |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 7 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |