MaltaPost p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-5.78%	8,547
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	8,292
Jan 21, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	180
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	-6.12%	8,000
Jan 15, 2026	0.49	0.49	0.49	0.49	0.47	-	27,256
Jan 13, 2026	0.45	0.49	0.45	0.49	0.47	-	4,900
Jan 12, 2026	0.49	0.49	0.49	0.49	0.47	-	161,736
Jan 8, 2026	0.49	0.49	0.49	0.49	0.47	-	3,069
Jan 7, 2026	0.49	0.49	0.49	0.49	0.47	-	38,000
Jan 5, 2026	0.49	0.50	0.49	0.49	0.47	-3.92%	12,365
Dec 29, 2025	0.51	0.51	0.51	0.51	0.49	0.99%	10,000
Dec 22, 2025	0.51	0.51	0.51	0.51	0.48	10.26%	310
Dec 19, 2025	0.46	0.46	0.46	0.46	0.44	4.09%	9,000
Dec 18, 2025	0.45	0.45	0.44	0.44	0.42	-2.22%	19,208
Dec 17, 2025	0.45	0.45	0.45	0.45	0.43	2.27%	20,000
Dec 16, 2025	0.44	0.44	0.44	0.44	0.42	3.77%	3,300
Dec 15, 2025	0.42	0.42	0.42	0.42	0.40	-2.75%	931
Dec 11, 2025	0.44	0.44	0.44	0.44	0.41	-	90,001
Dec 10, 2025	0.44	0.44	0.44	0.44	0.41	-0.91%	73,386
Dec 9, 2025	0.44	0.44	0.44	0.44	0.42	-1.79%	273
Dec 1, 2025	0.44	0.45	0.44	0.45	0.43	-	19,940
Nov 28, 2025	0.43	0.45	0.43	0.45	0.43	2.75%	18,913
Nov 26, 2025	0.44	0.44	0.44	0.44	0.41	-0.46%	36,890
Nov 25, 2025	0.44	0.44	0.44	0.44	0.42	-	1,000
Nov 19, 2025	0.44	0.44	0.44	0.44	0.42	6.83%	4,000
Nov 18, 2025	0.41	0.41	0.41	0.41	0.39	-6.82%	932
Nov 12, 2025	0.44	0.44	0.44	0.44	0.42	0.46%	20,000
Nov 11, 2025	0.44	0.44	0.44	0.44	0.42	9.50%	4,000
Nov 10, 2025	0.40	0.40	0.40	0.40	0.38	-2.44%	7,822
Nov 5, 2025	0.41	0.41	0.41	0.41	0.39	-0.49%	22,891
Nov 4, 2025	0.41	0.41	0.41	0.41	0.39	5.64%	9,237
Oct 27, 2025	0.39	0.39	0.39	0.39	0.37	-11.36%	4,008
Oct 24, 2025	0.41	0.44	0.41	0.44	0.42	-	10,300
Oct 20, 2025	0.44	0.44	0.41	0.44	0.42	-	6,890
Oct 15, 2025	0.44	0.44	0.44	0.44	0.42	-0.90%	2,240
Oct 13, 2025	0.42	0.44	0.41	0.44	0.42	-	3,100
Oct 8, 2025	0.44	0.44	0.44	0.44	0.42	-	200
Oct 7, 2025	0.44	0.44	0.44	0.44	0.42	11.00%	2,600
Oct 6, 2025	0.40	0.40	0.40	0.40	0.38	-8.68%	19,781
Oct 2, 2025	0.42	0.44	0.42	0.44	0.42	4.29%	25,050
Sep 30, 2025	0.42	0.42	0.42	0.42	0.40	0.96%	29,998
Sep 26, 2025	0.42	0.42	0.42	0.42	0.40	-6.31%	6,614
Sep 25, 2025	0.44	0.44	0.44	0.44	0.42	-	700
Sep 24, 2025	0.44	0.44	0.44	0.44	0.42	4.23%	250
Sep 17, 2025	0.43	0.43	0.43	0.43	0.41	-4.48%	5,000
Sep 12, 2025	0.44	0.45	0.44	0.45	0.42	1.36%	5,210
Sep 11, 2025	0.44	0.44	0.44	0.44	0.42	-1.35%	15,408
Aug 29, 2025	0.45	0.45	0.45	0.45	0.42	0.45%	6,320
Aug 28, 2025	0.44	0.44	0.44	0.44	0.42	-0.45%	6,095
Aug 25, 2025	0.44	0.45	0.44	0.45	0.42	3.72%	4,000