Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.71	33.27	31.03	32.26	32.26	1.57%	19,756
Jul 30, 2026	32.91	33.24	31.06	31.76	31.76	-3.49%	57,638
Jul 29, 2026	32.56	33.76	32.50	32.91	32.91	1.26%	28,080
Jul 28, 2026	35.03	35.52	32.30	32.50	32.50	-7.67%	58,956
Jul 27, 2026	36.00	37.40	35.00	35.20	35.20	-1.35%	114,211
Jul 24, 2026	34.99	38.80	34.51	35.68	35.68	2.15%	299,384
Jul 23, 2026	34.46	37.89	33.17	34.93	34.93	0.23%	449,891
Jul 22, 2026	30.00	36.10	29.35	34.85	34.85	15.59%	458,139
Jul 21, 2026	28.70	30.45	28.70	30.15	30.15	4.33%	13,783
Jul 20, 2026	29.91	30.63	28.20	28.90	28.90	-3.31%	19,305
Jul 17, 2026	30.21	30.83	29.75	29.89	29.89	-1.12%	12,856
Jul 16, 2026	31.05	31.13	30.00	30.23	30.23	-1.37%	6,637
Jul 15, 2026	31.00	31.00	30.35	30.65	30.65	-1.54%	3,510
Jul 14, 2026	31.00	32.00	30.67	31.13	31.13	1.70%	12,562
Jul 13, 2026	30.10	31.30	30.10	30.61	30.61	-0.20%	6,437
Jul 10, 2026	31.29	31.74	29.90	30.67	30.67	-1.98%	15,024
Jul 9, 2026	31.50	31.50	30.99	31.29	31.29	1.43%	328
Jul 8, 2026	30.85	31.95	30.13	30.85	30.85	-0.99%	18,628
Jul 7, 2026	31.44	31.84	30.70	31.16	31.16	0.71%	6,883
Jul 6, 2026	31.10	31.50	30.52	30.94	30.94	-0.51%	2,345
Jul 3, 2026	31.05	31.79	31.05	31.10	31.10	-0.64%	5,074
Jul 2, 2026	32.15	32.15	31.01	31.30	31.30	-1.14%	1,999
Jul 1, 2026	31.16	32.19	31.15	31.66	31.66	0.80%	3,167
Jun 30, 2026	31.00	32.00	30.82	31.41	31.41	1.49%	9,084
Jun 29, 2026	31.10	31.50	30.75	30.95	30.95	-	3,730
Jun 25, 2026	31.25	32.20	30.60	30.95	30.95	-0.80%	7,940
Jun 24, 2026	31.70	31.93	31.03	31.20	31.20	-0.79%	6,046
Jun 23, 2026	31.54	31.70	31.30	31.45	31.45	-0.29%	4,590
Jun 22, 2026	32.05	32.55	31.33	31.54	31.54	0.67%	12,337
Jun 19, 2026	32.30	32.30	31.00	31.33	31.33	-2.09%	14,919
Jun 18, 2026	32.60	32.60	32.00	32.00	32.00	-0.78%	9,666
Jun 17, 2026	32.89	33.30	32.20	32.25	32.25	-1.35%	10,020
Jun 16, 2026	32.90	33.32	32.40	32.69	32.69	0.40%	5,489
Jun 15, 2026	32.87	32.88	32.26	32.56	32.56	1.37%	3,581
Jun 12, 2026	31.70	33.10	31.70	32.12	32.12	3.78%	8,158
Jun 11, 2026	30.90	31.79	30.37	30.95	30.95	-0.26%	3,660
Jun 10, 2026	32.15	33.09	30.25	31.03	31.03	-4.61%	40,430
Jun 9, 2026	31.86	33.40	31.86	32.53	32.53	2.36%	5,670
Jun 8, 2026	32.24	32.24	31.50	31.78	31.78	-1.43%	3,121
Jun 5, 2026	32.80	32.87	32.20	32.24	32.24	-0.25%	5,171
Jun 4, 2026	32.60	33.00	32.20	32.32	32.32	-0.65%	11,460
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