Malita Investments p.l.c. (MSE:MLT)
Malta · Delayed Price · Currency is EUR 0.4160
0.00 (0.00%)
At close: Dec 3, 2025
Malita Investments p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 450 |
| Nov 28, 2025 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | - | 14,600 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 15.56% | 280 |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.26% | 10,000 |
| Nov 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -18.57% | 20,453 |
| Nov 10, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 2.44% | 19,222 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -8.48% | 24,500 |
| Nov 5, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 0.45% | 5,000 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | 7,500 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 32,000 |
| Oct 30, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.29% | 14,600 |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,000 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.24% | 10,000 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | 2,000 |
| Oct 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.75% | 20,300 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.11% | 11,400 |
| Oct 21, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 25,500 |
| Oct 14, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 11.94% | 16,054 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | 2,500 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.87% | 28,460 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.00% | 15,800 |
| Oct 1, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 2,500 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 3,450 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 10,000 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | 10,000 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.80% | 31,002 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.05% | 2,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.14% | 33,355 |
| Aug 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 59,000 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | 6,000 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | 10,000 |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 13,500 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 250 |
| Jul 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.73% | 10,700 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 2,000 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 2,744 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 3,100 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 8,666 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.60% | 5,000 |
| Jul 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 3,800 |
| Jul 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.23% | 14,840 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,737 |
| Jun 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 5.19% | 10,263 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.94% | 450 |