MaltaPost p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.42	0.42	0.40	0.40	0.40	-7.41%	15,342
May 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.82%	29,952
May 22, 2026	0.44	0.44	0.44	0.44	0.44	-	13,878
May 21, 2026	0.44	0.44	0.44	0.44	0.44	1.85%	1,000
May 14, 2026	0.44	0.46	0.43	0.43	0.43	-1.82%	27,610
May 7, 2026	0.44	0.44	0.44	0.44	0.44	-	5,000
May 6, 2026	0.43	0.44	0.43	0.44	0.44	-	6,010
Apr 28, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	81,000
Apr 27, 2026	0.43	0.44	0.43	0.44	0.44	-	200
Apr 23, 2026	0.43	0.44	0.43	0.44	0.44	-0.91%	14,500
Apr 14, 2026	0.43	0.44	0.43	0.44	0.44	-	4,950
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	600
Mar 24, 2026	0.43	0.44	0.43	0.44	0.44	-3.91%	200
Mar 20, 2026	0.45	0.46	0.43	0.46	0.46	2.22%	11,800
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	-	21,950
Mar 16, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	6.13%	666
Mar 10, 2026	0.46	0.46	0.42	0.42	0.42	-	4,256
Mar 9, 2026	0.42	0.42	0.42	0.42	0.42	-	4,900
Mar 5, 2026	0.42	0.42	0.42	0.42	0.42	-1.40%	3,334
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-6.52%	5,840
Feb 27, 2026	0.44	0.46	0.42	0.46	0.46	5.50%	1,450
Feb 20, 2026	0.44	0.44	0.44	0.44	0.44	3.81%	4,999
Feb 12, 2026	0.44	0.44	0.42	0.42	0.42	-0.94%	290,490
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	-1.29%	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