MALRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.08	34.58	34.06	34.49	34.49	7.69%	4,581
Nov 6, 2026	32.11	32.11	32.03	32.03	32.03	-0.32%	775
Nov 5, 2026	33.45	33.51	32.13	32.13	32.13	1.71%	4,475
Nov 4, 2026	31.39	31.59	31.29	31.59	31.59	2.17%	4,748
Nov 3, 2026	31.13	31.14	30.86	30.92	30.92	-1.28%	8,562
Nov 2, 2026	31.69	31.69	31.29	31.32	31.32	1.85%	6,320
Oct 30, 2026	30.83	30.83	30.03	30.75	30.75	-2.44%	1,556
Oct 29, 2026	31.55	31.61	31.52	31.52	31.52	-1.41%	2,170
Oct 28, 2026	30.63	31.97	30.63	31.97	31.97	1.82%	8,103
Oct 27, 2026	30.89	31.40	30.89	31.40	31.40	3.53%	16,557
Oct 26, 2026	30.21	30.36	30.20	30.33	30.33	2.22%	2,031
Oct 23, 2026	29.77	29.77	29.38	29.67	29.67	-2.59%	14,814
Oct 22, 2026	30.81	30.86	30.45	30.46	30.46	-3.85%	7,025
Oct 21, 2026	31.68	31.68	31.68	31.68	31.68	0.28%	413
Oct 20, 2026	31.50	31.59	31.50	31.59	31.59	3.34%	1,138
Oct 19, 2026	30.49	30.78	30.49	30.57	30.57	-1.74%	4,761
Oct 16, 2026	31.21	31.21	31.11	31.11	31.11	0.55%	598
Oct 15, 2026	30.83	31.00	30.71	30.94	30.94	-3.28%	4,232
Oct 14, 2026	31.97	32.03	31.97	31.99	31.99	0.52%	1,060
Oct 13, 2026	31.90	31.90	31.75	31.83	31.83	-6.86%	3,064
Oct 12, 2026	34.07	34.17	34.07	34.17	34.17	-1.73%	1,113
Oct 9, 2026	34.50	34.77	34.50	34.77	34.77	0.75%	2,946
Oct 8, 2026	34.50	34.51	34.39	34.51	34.51	-3.36%	1,603
Oct 7, 2026	35.78	35.78	35.71	35.71	35.71	-0.92%	1,374
Oct 6, 2026	36.17	36.17	35.83	36.04	36.04	2.56%	2,567
Oct 5, 2026	35.05	35.14	35.00	35.14	35.14	-1.24%	1,240
Oct 2, 2026	35.69	35.69	35.35	35.58	35.58	2.68%	1,256
Oct 1, 2026	35.99	35.99	34.39	34.65	34.65	-3.10%	6,113
Sep 30, 2026	36.11	36.11	35.74	35.76	35.76	-1.60%	2,152
Sep 28, 2026	36.59	36.59	36.05	36.34	36.34	-1.06%	2,648
Sep 25, 2026	36.46	36.73	36.46	36.73	36.73	-2.98%	1,955
Sep 24, 2026	37.92	37.92	37.66	37.86	37.86	0.16%	2,653
Sep 23, 2026	37.88	37.88	37.73	37.80	37.80	-2.50%	4,695
Sep 22, 2026	38.60	38.77	38.60	38.77	38.77	2.30%	1,743
Sep 21, 2026	37.89	37.90	37.88	37.90	37.90	2.12%	905
Sep 18, 2026	36.87	37.12	36.87	37.11	37.11	-4.43%	2,710
Sep 17, 2026	38.83	38.99	38.83	38.83	38.83	2.43%	2,032
Sep 16, 2026	38.45	38.45	37.68	37.91	37.91	-1.25%	2,506
Sep 15, 2026	38.28	38.39	38.28	38.39	38.39	-4.88%	556
Sep 14, 2026	40.19	40.53	40.19	40.36	40.36	-5.50%	2,181
Sep 11, 2026	43.14	43.14	42.67	42.71	42.71	-0.33%	2,520
Sep 10, 2026	42.73	42.85	42.65	42.85	42.85	-4.92%	2,805
Sep 8, 2026	45.71	45.71	45.56	45.59	45.07	2.33%	2,316
Sep 4, 2026	44.55	44.55	44.55	44.55	44.04	-2.26%	366
Sep 3, 2026	45.99	45.99	45.54	45.58	45.06	1.51%	2,254
Sep 2, 2026	44.85	44.90	44.85	44.90	44.38	-2.11%	975
Sep 1, 2026	45.80	46.45	45.80	45.87	45.34	-0.43%	1,067
Aug 28, 2026	47.17	47.17	46.07	46.07	45.54	-3.40%	934
Aug 26, 2026	47.78	47.81	47.69	47.69	47.14	-0.93%	937
Aug 25, 2026	47.60	48.20	47.60	48.14	47.59	-2.39%	1,316