Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.80	33.34	32.51	32.53	32.53	0.06%	755
Jun 2, 2026	32.51	32.99	32.50	32.51	32.51	-0.03%	1,537
Jun 1, 2026	32.40	33.44	31.80	32.52	32.52	-0.28%	11,392
May 29, 2026	32.59	34.75	32.59	32.61	32.61	-	15,912
May 27, 2026	32.65	33.06	32.60	32.61	32.61	-0.28%	5,495
May 26, 2026	32.65	33.30	32.65	32.70	32.70	-0.24%	4,055
May 25, 2026	32.80	32.80	32.21	32.78	32.78	1.74%	3,047
May 22, 2026	32.25	32.98	31.93	32.22	32.22	0.59%	1,531
May 21, 2026	32.70	33.20	31.90	32.03	32.03	-0.28%	6,808
May 20, 2026	32.80	33.13	32.10	32.12	32.12	-2.43%	590
May 19, 2026	32.54	33.40	32.00	32.92	32.92	3.20%	13,343
May 18, 2026	31.90	32.94	31.32	31.90	31.90	0.06%	6,824
May 15, 2026	32.11	32.79	31.50	31.88	31.88	-0.99%	8,398
May 14, 2026	32.80	32.80	32.08	32.20	32.20	-0.86%	2,666
May 13, 2026	33.00	33.00	32.05	32.48	32.48	0.12%	5,572
May 12, 2026	33.35	34.29	32.01	32.44	32.44	-0.98%	44,250
May 11, 2026	33.75	33.75	32.75	32.76	32.76	-3.65%	11,522
May 8, 2026	34.50	34.50	33.50	34.00	34.00	-1.08%	3,345
May 7, 2026	33.50	35.70	33.50	34.37	34.37	2.32%	42,089
May 6, 2026	33.49	33.66	32.70	33.59	33.59	1.08%	10,282
May 5, 2026	32.80	33.98	32.46	33.23	33.23	0.76%	7,398
May 4, 2026	33.09	33.47	32.50	32.98	32.98	1.41%	5,180
Apr 30, 2026	33.39	33.39	32.41	32.52	32.52	-2.61%	3,658
Apr 29, 2026	32.87	33.49	32.60	33.39	33.39	1.58%	9,685
Apr 28, 2026	32.70	33.39	32.44	32.87	32.87	0.21%	1,012
Apr 27, 2026	32.36	32.89	32.36	32.80	32.80	2.95%	2,643
Apr 24, 2026	33.39	33.40	31.33	31.86	31.86	-3.75%	5,853
Apr 23, 2026	33.01	33.30	32.73	33.10	33.10	-0.39%	3,144
Apr 22, 2026	32.79	33.55	32.29	33.23	33.23	1.34%	17,802
Apr 21, 2026	33.48	33.48	32.62	32.79	32.79	-	2,945
Apr 20, 2026	33.30	33.49	32.47	32.79	32.79	-2.03%	5,339
Apr 17, 2026	34.00	34.06	33.41	33.47	33.47	0.57%	20,884
Apr 16, 2026	33.24	34.40	32.94	33.28	33.28	-0.18%	12,853
Apr 15, 2026	33.15	34.32	32.99	33.34	33.34	2.46%	17,413
Apr 13, 2026	33.40	33.40	32.32	32.54	32.54	-2.92%	9,245
Apr 10, 2026	33.24	34.58	33.20	33.52	33.52	2.92%	15,524
Apr 9, 2026	33.23	33.53	32.40	32.57	32.57	-1.99%	4,742
Apr 8, 2026	33.50	34.00	33.06	33.23	33.23	2.18%	17,266
Apr 7, 2026	32.29	33.75	32.17	32.52	32.52	2.07%	17,486
Apr 6, 2026	30.72	33.30	30.50	31.86	31.86	3.44%	8,785
Apr 2, 2026	29.40	31.39	28.60	30.80	30.80	2.70%	5,151
Apr 1, 2026	28.60	30.50	28.35	29.99	29.99	10.50%	12,545
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