MALRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	45.80	46.45	45.80	45.87	45.87	-0.43%	1,067
Aug 28, 2026	47.17	47.17	46.07	46.07	46.07	-3.40%	934
Aug 26, 2026	47.78	47.81	47.69	47.69	47.69	-0.93%	937
Aug 25, 2026	47.60	48.20	47.60	48.14	48.14	-2.39%	1,316
Aug 24, 2026	49.30	49.32	49.07	49.32	49.32	2.69%	2,269
Aug 21, 2026	47.80	48.06	47.80	48.03	48.03	3.80%	2,916
Aug 20, 2026	46.31	46.51	46.19	46.27	46.27	-1.41%	1,803
Aug 19, 2026	47.16	47.46	46.93	46.93	46.93	2.80%	3,778
Aug 18, 2026	45.70	45.70	45.65	45.65	45.65	-4.14%	396
Aug 17, 2026	47.62	47.62	47.62	47.62	47.62	2.47%	225
Aug 14, 2026	46.89	46.89	46.47	46.47	46.47	1.29%	1,921
Aug 13, 2026	46.16	46.16	45.88	45.88	45.88	-2.03%	968
Aug 12, 2026	47.42	47.42	46.83	46.83	46.83	2.43%	1,127
Aug 11, 2026	46.15	46.15	45.72	45.72	45.72	0.42%	1,203
Aug 10, 2026	45.53	45.53	45.53	45.53	45.53	-0.42%	472
Aug 7, 2026	45.72	45.80	45.57	45.72	45.72	5.74%	2,325
Aug 6, 2026	43.04	43.52	43.04	43.24	43.24	1.10%	1,662
Aug 5, 2026	42.65	42.84	42.65	42.77	42.77	1.23%	3,416
Aug 4, 2026	41.90	42.25	41.90	42.25	42.25	4.84%	1,646
Aug 3, 2026	39.82	40.30	39.82	40.30	40.30	0.78%	1,566
Jul 31, 2026	40.30	40.30	39.99	39.99	39.99	-3.57%	1,117
Jul 30, 2026	41.18	41.48	41.18	41.47	41.47	5.66%	2,494
Jul 29, 2026	38.60	39.25	38.50	39.25	39.25	4.06%	8,514
Jul 28, 2026	37.24	37.72	37.24	37.72	37.72	-0.89%	1,295
Jul 27, 2026	38.01	38.06	37.71	38.06	38.06	0.82%	2,704
Jul 24, 2026	37.20	38.02	37.20	37.75	37.75	0.59%	3,110
Jul 23, 2026	37.52	37.68	37.49	37.53	37.53	-1.31%	5,363
Jul 22, 2026	38.29	38.29	38.03	38.03	38.03	2.37%	760
Jul 21, 2026	37.35	37.35	37.14	37.15	37.15	-2.21%	1,989
Jul 20, 2026	38.90	38.90	37.99	37.99	37.99	-4.95%	905
Jul 17, 2026	39.46	40.18	39.46	39.97	39.97	-1.56%	2,155
Jul 16, 2026	40.90	40.90	40.61	40.61	40.61	-4.48%	757
Jul 15, 2026	42.33	42.51	41.87	42.51	42.51	3.03%	5,203
Jul 14, 2026	41.53	41.72	41.26	41.26	41.26	2.97%	3,221
Jul 13, 2026	40.38	40.38	39.89	40.07	40.07	-4.38%	4,164
Jul 10, 2026	41.37	41.91	41.37	41.91	41.91	2.84%	2,096
Jul 9, 2026	40.75	40.75	40.73	40.75	40.75	1.62%	1,556
Jul 8, 2026	39.72	40.11	39.55	40.10	40.10	-3.98%	5,591
Jul 7, 2026	42.82	42.85	41.76	41.76	41.76	-7.01%	5,367
Jul 6, 2026	44.60	44.91	44.54	44.91	44.91	0.29%	3,442
Jul 2, 2026	45.06	45.54	44.51	44.78	44.78	3.27%	4,306
Jul 1, 2026	43.69	43.75	43.36	43.36	43.36	0.59%	2,426
Jun 30, 2026	43.22	43.35	43.09	43.11	43.11	0.62%	1,887
Jun 29, 2026	42.63	42.95	42.45	42.84	42.84	-2.38%	3,202
Jun 26, 2026	44.36	44.36	43.77	43.89	43.89	-1.19%	3,007
Jun 25, 2026	45.37	45.37	44.40	44.42	44.42	-1.01%	5,264
Jun 24, 2026	44.85	45.25	44.85	44.87	44.87	-1.43%	4,885
Jun 23, 2026	45.02	45.52	45.02	45.52	45.52	-3.25%	1,036
Jun 22, 2026	46.88	47.05	46.88	47.05	47.05	-4.45%	831
Jun 18, 2026	49.54	49.54	48.36	49.24	49.24	-0.13%	5,938