Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.71	31.70	30.23	30.62	30.62	0.36%	7,526
Mar 9, 2026	31.40	31.40	30.09	30.51	30.51	-4.06%	10,014
Mar 6, 2026	31.26	31.93	30.75	31.80	31.80	2.78%	2,342
Mar 5, 2026	31.01	31.64	30.10	30.94	30.94	-0.16%	10,121
Mar 4, 2026	32.01	32.01	30.82	30.99	30.99	-3.22%	5,160
Mar 2, 2026	32.21	33.18	31.22	32.02	32.02	-1.57%	8,507
Feb 27, 2026	33.60	33.61	32.40	32.53	32.53	0.09%	5,788
Feb 26, 2026	31.67	33.75	31.67	32.50	32.50	3.50%	29,118
Feb 25, 2026	31.99	32.45	31.20	31.40	31.40	0.13%	2,973
Feb 24, 2026	31.60	33.00	31.10	31.36	31.36	0.93%	12,962
Feb 23, 2026	31.56	32.00	30.98	31.07	31.07	-2.85%	5,609
Feb 20, 2026	32.69	32.69	31.65	31.98	31.98	1.11%	2,909
Feb 19, 2026	32.40	32.50	31.50	31.63	31.63	-2.26%	5,639
Feb 18, 2026	32.68	33.00	31.55	32.36	32.36	-0.98%	15,361
Feb 17, 2026	31.76	33.00	31.54	32.68	32.68	2.61%	10,153
Feb 16, 2026	33.00	33.84	31.36	31.85	31.85	-4.18%	34,494
Feb 13, 2026	33.01	33.98	32.89	33.24	33.24	0.03%	2,658
Feb 12, 2026	33.81	34.80	33.01	33.23	33.23	-2.49%	5,567
Feb 11, 2026	33.27	34.70	33.27	34.08	34.08	2.43%	11,543
Feb 10, 2026	33.11	33.89	33.11	33.27	33.27	0.45%	6,770
Feb 9, 2026	34.00	34.00	32.91	33.12	33.12	-0.45%	4,343
Feb 6, 2026	33.11	33.99	32.62	33.27	33.27	-0.75%	37,353
Feb 5, 2026	33.99	34.42	33.00	33.52	33.52	-1.50%	3,348
Feb 4, 2026	32.99	34.80	32.64	34.03	34.03	5.78%	24,312
Feb 3, 2026	33.04	33.40	31.50	32.17	32.17	0.41%	4,727
Feb 2, 2026	31.51	32.30	30.81	32.04	32.04	0.72%	6,460
Feb 1, 2026	31.70	32.23	30.75	31.81	31.81	1.02%	4,870
Jan 30, 2026	32.05	32.84	31.21	31.49	31.49	-1.10%	11,995
Jan 29, 2026	32.51	32.51	31.10	31.84	31.84	-1.24%	3,764
Jan 28, 2026	32.01	32.78	31.83	32.24	32.24	1.35%	1,243
Jan 27, 2026	31.61	32.39	31.51	31.81	31.81	-0.84%	1,740
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