Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.34	33.77	32.00	32.08	32.08	-2.91%	7,323
Jan 22, 2026	32.86	33.40	32.85	33.04	33.04	0.58%	1,973
Jan 21, 2026	32.56	34.00	32.20	32.85	32.85	0.43%	6,674
Jan 20, 2026	33.15	33.29	32.70	32.71	32.71	-2.68%	11,253
Jan 19, 2026	33.48	33.89	33.00	33.61	33.61	0.39%	4,905
Jan 16, 2026	34.21	35.34	33.01	33.48	33.48	-1.44%	58,340
Jan 14, 2026	34.28	34.70	33.82	33.97	33.97	0.68%	9,463
Jan 13, 2026	34.70	34.70	33.16	33.74	33.74	-0.94%	7,573
Jan 12, 2026	35.17	35.17	34.01	34.06	34.06	-1.84%	8,003
Jan 9, 2026	34.99	35.22	34.35	34.70	34.70	-0.83%	1,748
Jan 8, 2026	35.00	35.50	34.80	34.99	34.99	-0.34%	3,852
Jan 7, 2026	35.06	35.58	35.00	35.11	35.11	-0.14%	6,968
Jan 6, 2026	35.26	35.50	35.05	35.16	35.16	-0.28%	3,378
Jan 5, 2026	35.40	35.90	35.12	35.26	35.26	-1.32%	11,016
Jan 2, 2026	35.80	36.48	35.18	35.73	35.73	-0.45%	19,197
Jan 1, 2026	35.25	36.80	35.25	35.89	35.89	1.59%	4,688
Dec 31, 2025	35.14	35.69	35.11	35.33	35.33	0.54%	3,811
Dec 30, 2025	35.48	35.78	34.81	35.14	35.14	-0.45%	5,122
Dec 29, 2025	35.00	36.38	35.00	35.30	35.30	0.06%	9,192
Dec 26, 2025	35.68	35.95	35.13	35.28	35.28	-0.40%	6,940
Dec 24, 2025	35.60	36.79	35.10	35.42	35.42	-0.06%	29,613
Dec 23, 2025	35.57	35.80	35.15	35.44	35.44	0.45%	10,820
Dec 22, 2025	34.61	35.90	34.60	35.28	35.28	2.35%	5,792
Dec 19, 2025	35.06	35.36	34.00	34.47	34.47	-1.65%	17,673
Dec 18, 2025	35.26	35.26	34.95	35.05	35.05	-0.82%	5,476
Dec 17, 2025	35.26	35.59	35.10	35.34	35.34	-0.20%	6,089
Dec 16, 2025	35.85	35.85	35.25	35.41	35.41	0.14%	8,506
Dec 15, 2025	36.73	36.73	34.95	35.36	35.36	-3.02%	32,211
Dec 12, 2025	36.02	36.68	36.02	36.46	36.46	0.25%	7,221
Dec 11, 2025	36.21	36.74	35.71	36.37	36.37	0.33%	8,192
Dec 10, 2025	36.11	37.00	36.00	36.25	36.25	0.42%	12,201
Dec 9, 2025	36.09	36.74	35.50	36.10	36.10	0.03%	18,901
Dec 8, 2025	36.75	37.89	35.90	36.09	36.09	-2.17%	16,405
Dec 5, 2025	37.26	37.49	36.81	36.89	36.89	-0.99%	14,228
Dec 4, 2025	36.90	38.20	36.76	37.26	37.26	0.98%	18,905
Dec 3, 2025	37.45	37.83	36.78	36.90	36.90	-1.47%	19,640
Dec 2, 2025	37.25	38.40	37.00	37.45	37.45	0.54%	17,316
Dec 1, 2025	37.51	38.55	37.20	37.25	37.25	-0.43%	24,329
Nov 28, 2025	37.81	37.81	37.32	37.41	37.41	-1.03%	16,280
Nov 27, 2025	37.40	38.48	37.40	37.80	37.80	1.07%	14,995
Nov 26, 2025	38.00	38.48	37.22	37.40	37.40	-0.13%	33,586
Nov 25, 2025	38.24	38.74	37.25	37.45	37.45	-2.04%	50,296
Nov 24, 2025	41.41	41.80	38.12	38.23	38.23	-7.84%	95,671
Nov 21, 2025	36.54	44.11	36.00	41.48	41.48	12.81%	488,413
Nov 20, 2025	37.70	37.76	36.61	36.77	36.77	-3.08%	10,545
Nov 19, 2025	37.30	38.14	37.09	37.94	37.94	0.90%	6,087
Nov 18, 2025	37.09	38.34	37.09	37.60	37.60	0.48%	9,915
Nov 17, 2025	38.14	38.47	36.60	37.42	37.42	-0.93%	9,170
Nov 14, 2025	37.23	37.90	36.96	37.77	37.77	1.42%	3,598
Nov 13, 2025	37.60	38.40	37.05	37.24	37.24	-1.09%	23,358