MALRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	49.91	49.91	49.70	49.70	-	-1.25%	-
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
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