The Marketing Alliance, Inc. (MAAL)
OTCMKTS · Delayed Price · Currency is USD
1.722
-0.078 (-4.33%)
At close: Jun 15, 2026
The Marketing Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.33% | 1,005 |
| Jun 12, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 10.43% | 4,072 |
| Jun 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 100 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 3,600 |
| Jun 3, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | - | 3,100 |
| Jun 2, 2026 | 1.40 | 1.60 | 1.40 | 1.55 | 1.55 | 1.97% | 2,400 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -5.00% | 17,498 |
| May 26, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 2,377 |
| May 22, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 312 |
| May 21, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.52% | 300 |
| May 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| May 18, 2026 | 1.27 | 1.55 | 1.18 | 1.55 | 1.55 | 31.38% | 23,437 |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.10% | 500 |
| May 5, 2026 | 1.30 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 550 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -12.41% | 4,296 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 18.10% | 1,000 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -15.33% | 3,004 |
| Apr 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.87% | 4,627 |
| Apr 9, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 4,000 |
| Apr 7, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | - | 5,354 |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,000 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,500 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,000 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 6,000 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,325 |
| Mar 6, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -8.57% | 10,250 |
| Feb 18, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 9.37% | 214 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 350 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.19 | 1.28 | 1.28 | -9.22% | 50,730 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 2,600 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,480 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 2,300 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 100 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,300 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1,000 |
| Dec 19, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | 250 |
| Dec 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.30% | 100 |