Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.70	29.71	27.00	27.14	27.14	-8.62%	23,013
Mar 27, 2026	31.66	32.00	29.17	29.70	29.70	-8.33%	22,547
Mar 25, 2026	29.96	33.35	29.95	32.40	32.40	8.25%	18,622
Mar 24, 2026	29.41	30.89	29.41	29.93	29.93	1.77%	6,877
Mar 23, 2026	31.79	32.74	28.76	29.41	29.41	-7.72%	7,276
Mar 20, 2026	31.16	32.50	30.20	31.87	31.87	2.34%	5,400
Mar 19, 2026	31.60	31.94	31.00	31.14	31.14	-2.50%	6,677
Mar 18, 2026	32.97	33.20	31.60	31.94	31.94	-0.19%	11,156
Mar 17, 2026	31.49	33.30	31.49	32.00	32.00	4.00%	20,071
Mar 16, 2026	31.05	31.98	30.72	30.77	30.77	-3.21%	4,358
Mar 13, 2026	31.31	32.39	31.31	31.79	31.79	1.27%	14,719
Mar 12, 2026	31.99	32.13	31.20	31.39	31.39	-1.88%	1,660
Mar 11, 2026	30.63	32.48	30.62	31.99	31.99	4.47%	22,891
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