Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	31.45	31.50	30.47	31.04	31.04	-1.37%	7,568
Sep 30, 2026	32.30	32.59	31.45	31.47	31.47	-0.66%	12,910
Sep 29, 2026	31.70	32.29	31.25	31.68	31.68	-0.69%	6,545
Sep 28, 2026	32.50	32.50	31.66	31.90	31.90	-2.12%	1,775
Sep 25, 2026	32.35	33.80	31.80	32.59	32.59	2.52%	14,634
Sep 24, 2026	32.63	33.39	31.71	31.79	31.79	-0.63%	3,983
Sep 23, 2026	32.15	32.48	31.90	31.99	31.99	0.03%	9,660
Sep 22, 2026	32.12	32.15	31.90	31.98	31.98	-0.44%	8,576
Sep 21, 2026	32.32	32.65	31.90	32.12	32.12	-0.12%	4,195
Sep 18, 2026	31.90	33.08	31.60	32.16	32.16	0.59%	17,439
Sep 17, 2026	32.39	33.89	31.90	31.97	31.97	0.98%	23,457
Sep 16, 2026	33.00	33.00	31.05	31.66	31.66	-3.94%	28,875
Sep 15, 2026	34.53	35.25	32.92	32.96	32.96	-4.55%	11,021
Sep 11, 2026	33.90	34.89	33.65	34.53	34.53	0.41%	8,781
Sep 10, 2026	34.81	35.95	33.20	34.39	34.39	-1.21%	53,157
Sep 9, 2026	34.75	35.10	34.10	34.81	34.81	0.64%	20,336
Sep 8, 2026	33.44	34.77	33.10	34.59	34.59	4.60%	95,722
Sep 7, 2026	32.44	34.95	31.69	33.07	33.07	4.49%	181,607
Sep 4, 2026	32.97	32.97	31.15	31.65	31.65	-2.44%	8,353
Sep 3, 2026	30.90	33.85	30.80	32.44	32.44	4.48%	73,407
Sep 2, 2026	31.80	31.90	30.30	31.05	31.05	-2.79%	30,518
Sep 1, 2026	31.63	31.98	31.15	31.94	31.94	0.82%	11,443
Aug 31, 2026	32.04	32.19	31.61	31.68	31.68	-1.12%	4,558
Aug 28, 2026	32.00	32.59	31.61	32.04	32.04	-0.65%	4,291
Aug 27, 2026	31.60	33.00	31.60	32.25	32.25	1.67%	8,315
Aug 26, 2026	32.01	32.01	31.50	31.72	31.72	-0.91%	862
Aug 25, 2026	31.38	32.61	31.34	32.01	32.01	2.01%	14,601
Aug 24, 2026	31.80	31.80	31.32	31.38	31.38	0.45%	4,812
Aug 21, 2026	31.49	32.19	31.11	31.24	31.24	0.42%	8,826
Aug 20, 2026	31.00	32.00	30.83	31.11	31.11	0.94%	6,683
Aug 19, 2026	32.20	32.20	30.20	30.82	30.82	-5.40%	61,698
Aug 18, 2026	32.25	32.89	32.13	32.58	32.58	2.29%	5,904
Aug 17, 2026	31.50	32.00	31.25	31.85	31.85	0.70%	7,050
Aug 14, 2026	32.00	32.00	31.40	31.63	31.63	-0.35%	602
Aug 13, 2026	32.00	32.00	31.28	31.74	31.74	0.57%	2,479
Aug 12, 2026	32.00	32.29	31.52	31.56	31.56	-0.13%	2,744
Aug 11, 2026	31.51	32.24	31.00	31.60	31.60	-0.75%	13,727
Aug 10, 2026	32.50	33.10	31.55	31.84	31.84	-2.57%	15,600
Aug 7, 2026	33.75	33.75	32.41	32.68	32.68	-3.17%	15,348
Aug 6, 2026	33.20	34.25	32.82	33.75	33.75	1.35%	10,340
Aug 5, 2026	33.98	34.48	32.50	33.30	33.30	-0.45%	8,512
Aug 4, 2026	33.27	34.50	32.80	33.45	33.45	0.90%	19,625
Aug 3, 2026	32.70	33.40	32.20	33.15	33.15	2.76%	9,651
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