Malin Corporation plc (ISE:MLC)
Ireland · Delayed Price · Currency is EUR 7.10
-0.10 (-1.39%)
Jul 20, 2026, 3:17 PM GMT
Malin Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 244 |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 1,243 |
| May 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 2,233 |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 22, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 38 |
| May 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 28 |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 33 |
| May 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | 33 |
| May 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 15, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 568 |
| May 14, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -5.00% | 4,526 |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 30 |
| May 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |