MALRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	52.19	52.92	52.19	52.77	52.77	0.38%	3,140
May 29, 2026	52.90	53.21	52.57	52.57	52.57	2.06%	3,387
May 28, 2026	51.15	51.86	51.11	51.51	51.51	2.49%	4,012
May 27, 2026	49.74	50.26	49.74	50.26	50.26	-1.85%	1,229
May 26, 2026	51.09	51.21	50.96	51.21	51.21	4.23%	2,646
May 22, 2026	49.04	49.38	48.94	49.13	49.13	-2.03%	1,670
May 21, 2026	49.43	50.15	49.43	50.15	50.15	0.99%	1,609
May 20, 2026	48.51	49.67	48.30	49.66	49.66	7.42%	3,330
May 19, 2026	45.93	46.30	45.93	46.23	46.23	-0.04%	2,874
May 18, 2026	47.00	47.00	45.96	46.25	46.25	1.18%	2,558
May 15, 2026	45.95	45.95	45.69	45.71	45.71	-10.25%	2,189
May 14, 2026	50.76	50.93	50.76	50.93	50.93	0.28%	930
May 13, 2026	51.02	51.13	50.79	50.79	50.79	0.83%	906
May 12, 2026	50.21	50.37	49.70	50.37	50.37	0.08%	2,833
May 11, 2026	50.58	50.61	50.21	50.33	50.33	-0.08%	2,680
May 8, 2026	50.56	50.56	50.27	50.37	50.37	-0.36%	1,203
May 7, 2026	50.67	50.67	50.48	50.55	50.55	-1.33%	1,392
May 6, 2026	50.73	51.23	50.73	51.23	51.23	5.97%	3,287
May 5, 2026	47.89	48.35	47.89	48.35	48.35	2.97%	538
May 4, 2026	47.83	47.83	46.93	46.95	46.95	-1.96%	3,962
May 1, 2026	47.83	48.08	47.81	47.89	47.89	2.13%	1,123
Apr 30, 2026	46.22	46.89	46.22	46.89	46.89	8.79%	5,089
Apr 29, 2026	43.41	43.46	42.96	43.10	43.10	-1.10%	5,793
Apr 28, 2026	43.57	43.67	43.51	43.58	43.58	4.00%	2,080
Apr 27, 2026	42.23	42.23	41.88	41.91	41.91	-0.51%	1,125
Apr 24, 2026	42.37	42.37	42.12	42.12	42.12	-2.07%	2,394
Apr 23, 2026	43.50	43.68	42.89	43.01	43.01	-3.93%	5,377
Apr 22, 2026	44.86	45.01	44.77	44.77	44.77	2.68%	4,359
Apr 21, 2026	44.74	44.74	43.60	43.60	43.60	-2.79%	6,966
Apr 20, 2026	44.56	44.85	44.56	44.85	44.85	-3.07%	427
Apr 17, 2026	46.27	46.27	46.27	46.27	46.27	9.88%	496
Apr 16, 2026	42.33	42.33	42.11	42.11	42.11	0.09%	1,756
Apr 15, 2026	42.02	42.07	42.02	42.07	42.07	0.18%	918
Apr 14, 2026	41.90	42.00	41.73	42.00	42.00	0.23%	2,377
Apr 13, 2026	41.07	41.90	41.07	41.90	41.90	1.04%	2,208
Apr 10, 2026	41.63	41.63	41.47	41.47	41.47	0.17%	521
Apr 9, 2026	41.01	41.50	40.77	41.40	41.40	1.12%	2,404
Apr 8, 2026	40.86	40.98	40.82	40.94	40.94	7.95%	2,091
Apr 7, 2026	37.99	37.99	37.72	37.93	37.93	2.38%	1,346
Apr 6, 2026	37.27	37.27	37.04	37.04	37.04	-0.61%	604
Apr 2, 2026	36.49	37.39	36.49	37.27	37.27	-4.46%	3,665
Apr 1, 2026	39.30	39.36	39.01	39.01	39.01	2.93%	4,129
Mar 31, 2026	37.25	37.90	36.89	37.90	37.90	0.32%	4,129
Mar 30, 2026	38.25	38.68	37.78	37.78	37.78	-2.10%	4,377
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