MALRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.36	38.81	38.21	38.59	38.59	3.65%	3,380
Mar 26, 2026	37.95	37.95	37.23	37.23	37.23	-6.01%	1,822
Mar 25, 2026	39.52	39.61	39.52	39.61	39.61	6.28%	525
Mar 24, 2026	36.71	37.38	36.71	37.27	37.27	1.83%	4,333
Mar 23, 2026	36.38	37.18	36.14	36.60	36.60	5.20%	4,657
Mar 20, 2026	36.29	36.29	34.79	34.79	34.79	-3.92%	5,330
Mar 19, 2026	36.82	36.82	35.16	36.21	36.21	-2.16%	7,991
Mar 18, 2026	37.70	37.70	37.01	37.01	37.01	-5.68%	3,028
Mar 16, 2026	38.60	39.26	38.60	39.24	39.24	-0.76%	3,312
Mar 13, 2026	40.56	40.56	39.54	39.54	39.54	-3.54%	6,391
Mar 12, 2026	41.45	41.55	40.99	40.99	40.99	-3.05%	3,448
Mar 11, 2026	42.33	42.68	42.27	42.28	42.28	1.39%	1,733
Mar 10, 2026	41.11	41.88	41.11	41.70	41.70	4.22%	1,948
Mar 9, 2026	38.60	40.01	38.60	40.01	40.01	7.04%	3,755
Mar 6, 2026	37.36	37.59	37.00	37.38	37.38	-1.59%	9,950
Mar 5, 2026	38.64	38.64	37.67	37.98	37.98	-5.12%	4,211
Mar 4, 2026	39.56	40.03	39.56	40.03	40.03	5.07%	2,293
Mar 3, 2026	37.75	38.20	37.55	38.10	38.10	-9.72%	3,921
Mar 2, 2026	42.12	42.20	42.02	42.20	42.20	-1.75%	1,837
Feb 27, 2026	43.15	43.15	42.95	42.95	42.95	1.90%	3,156
Feb 26, 2026	42.41	42.41	42.09	42.15	42.15	0.50%	5,918
Feb 25, 2026	41.64	41.99	41.64	41.94	41.94	2.59%	2,948
Feb 24, 2026	40.21	40.88	40.21	40.88	40.88	6.65%	1,372
Feb 23, 2026	38.51	38.52	38.16	38.33	38.33	5.71%	2,264
Feb 20, 2026	35.48	36.26	35.48	36.26	36.26	-4.26%	828
Feb 19, 2026	37.87	37.87	37.87	37.87	37.87	-0.41%	575
Feb 18, 2026	38.08	38.51	38.03	38.03	38.03	2.76%	2,912
Feb 17, 2026	36.57	37.01	36.57	37.01	37.01	-0.51%	3,479
Feb 13, 2026	36.72	37.20	36.72	37.20	37.20	-1.01%	1,448
Feb 12, 2026	37.82	37.82	37.22	37.58	37.58	0.73%	2,973
Feb 11, 2026	37.99	37.99	37.31	37.31	37.31	1.61%	754
Feb 10, 2026	36.72	36.72	36.72	36.72	36.72	-0.94%	305
Feb 9, 2026	36.66	37.07	36.66	37.07	37.07	0.11%	2,152
Feb 6, 2026	35.75	37.03	35.75	37.03	37.03	0.35%	2,630
Feb 5, 2026	37.35	37.35	36.90	36.90	36.90	-4.45%	2,891
Feb 4, 2026	38.97	39.11	38.36	38.62	38.62	-0.92%	7,584
Feb 3, 2026	39.00	39.00	38.60	38.98	38.98	-2.02%	21,568
Feb 2, 2026	39.69	39.94	39.69	39.78	39.78	2.11%	8,290
Jan 30, 2026	39.23	39.23	38.96	38.96	38.96	-10.00%	1,415
Jan 29, 2026	44.00	44.00	42.16	43.29	43.29	-2.39%	10,292
Jan 28, 2026	45.00	45.00	44.28	44.35	44.35	-0.61%	4,720
Jan 27, 2026	44.66	44.88	44.62	44.62	44.62	1.90%	2,044
Jan 26, 2026	44.28	44.28	43.79	43.79	43.79	3.50%	488
Jan 22, 2026	42.29	42.31	42.29	42.31	42.31	0.76%	3,261
Jan 21, 2026	42.03	42.03	41.63	41.99	41.99	3.88%	5,347
Jan 20, 2026	40.45	40.45	40.30	40.42	40.42	1.25%	1,246
Jan 16, 2026	39.80	39.92	39.80	39.92	39.92	-2.59%	575
Jan 15, 2026	41.05	41.12	40.98	40.98	40.98	0.04%	1,519
Jan 14, 2026	41.20	41.20	40.96	40.96	40.96	3.73%	756
Jan 12, 2026	39.49	39.49	39.49	39.49	39.49	2.96%	249