Malu Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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