Malin Corporation plc (ISE:MLC)
Ireland · Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
Sep 23, 2026, 7:12 AM GMT
Malin Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 1 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 26 |
| Sep 18, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 141 |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4 |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 13, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 0.72% | 169 |
| Aug 12, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 127 |
| 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 | - | - |