Microalliance Group Inc. (MALG)
OTCMKTS · Delayed Price · Currency is USD
1.760
+1.218 (224.54%)
At close: Jul 16, 2026
Microalliance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.50 | 1.76 | 1.50 | 1.76 | 1.76 | 224.54% | 820 |
| Jul 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -69.19% | 260 |
| Apr 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 54.31% | 100 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -35.92% | 500 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 248.27% | 136 |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -65.93% | 900 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 20.00% | 100 |
| Oct 29, 2025 | 1.00 | 1.25 | 1.00 | 1.25 | 1.25 | 25.00% | 668 |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 900 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 233.33% | 207 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 192 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 140 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -70.00% | 179 |
| Apr 14, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -20.00% | 206 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 25.00% | 200 |
| Mar 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.00% | 170 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 113 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -64.89% | 367 |
| Dec 26, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.54% | 251 |
| Dec 15, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -93.56% | 900 |
| Aug 30, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 101 |
| Jun 28, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 200 |
| Jun 16, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 500 |
| Apr 10, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 55.38% | 100 |
| Mar 28, 2023 | 1.31 | 1.31 | 0.65 | 0.65 | 0.65 | -50.00% | 525 |
| Dec 23, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Dec 16, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Dec 12, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 16.07% | 100 |
| Oct 21, 2022 | 2.00 | 2.00 | 1.12 | 1.12 | 1.12 | -67.06% | 500 |
| Oct 4, 2022 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 36.55% | 250 |
| Sep 19, 2022 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 126.36% | 225 |
| Sep 2, 2022 | 1.55 | 1.55 | 1.10 | 1.10 | 1.10 | - | 500 |
| Aug 26, 2022 | 1.55 | 1.55 | 1.10 | 1.10 | 1.10 | -30.82% | 500 |
| Aug 24, 2022 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -22.06% | 100 |
| Aug 23, 2022 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 31.61% | 200 |
| Aug 22, 2022 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -48.33% | 150 |
| Jul 15, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 600 |
| May 20, 2022 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| May 19, 2022 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -7.58% | 100 |
| May 17, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Apr 27, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Apr 21, 2022 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.30% | 350 |
| Apr 18, 2022 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 100 |
| Apr 13, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 622 |
| Apr 7, 2022 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 235 |
| Apr 5, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 152 |
| Apr 4, 2022 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 13.79% | 1,550 |
| Mar 30, 2022 | 2.55 | 2.90 | 2.55 | 2.90 | 2.90 | 42.86% | 1,434 |