Malin Corporation plc (ISE:MLC)
Ireland · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
May 8, 2026, 3:45 PM GMT
Malin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3,919 |
| May 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 63 |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 63 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1 |
| Apr 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 36 |
| Apr 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 15, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 1.84% | 31 |
| Apr 14, 2026 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 5.84% | 41 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 14 |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 35 |
| Apr 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 4 |
| Mar 30, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | 2,189 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 25, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1.32% | 424 |
| Mar 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 13 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 125 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1.32% | 383 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3 |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 25 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 50 |
| Mar 9, 2026 | 7.75 | 7.75 | 7.00 | 7.00 | 7.00 | -9.09% | 30 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1 |
| Mar 3, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1.32% | 4 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 30 |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 7 |