Malaga Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.90	21.95	21.90	21.95	21.95	-0.66%	2,222
Mar 2, 2026	22.00	22.10	22.00	22.10	22.10	0.34%	477
Feb 27, 2026	22.00	22.02	22.00	22.02	22.02	0.09%	3,300
Feb 26, 2026	22.02	22.02	22.00	22.00	22.00	-	1,000
Feb 25, 2026	22.00	22.01	22.00	22.00	22.00	-	3,309
Feb 24, 2026	22.01	22.01	22.00	22.00	22.00	-	1,000
Feb 23, 2026	21.75	22.06	21.75	22.00	22.00	1.15%	5,078
Feb 20, 2026	21.76	21.76	21.75	21.75	21.75	0.18%	1,619
Feb 19, 2026	21.70	21.79	21.70	21.71	21.71	-0.22%	1,500
Feb 18, 2026	21.70	21.76	21.70	21.76	21.76	0.05%	1,910
Feb 17, 2026	21.65	21.75	21.60	21.75	21.75	0.56%	10,832
Feb 13, 2026	21.65	21.65	21.61	21.63	21.63	-0.10%	1,153
Feb 12, 2026	21.66	21.66	21.65	21.65	21.65	-	300
Feb 9, 2026	21.65	21.65	21.65	21.65	21.65	0.19%	1,128
Feb 6, 2026	21.61	21.61	21.61	21.61	21.61	-0.41%	100
Feb 5, 2026	21.65	21.70	21.65	21.70	21.70	0.23%	11,623
Feb 4, 2026	21.65	21.65	21.65	21.65	21.65	-	5,516
Feb 3, 2026	21.65	21.80	21.63	21.65	21.65	-	5,042
Feb 2, 2026	21.61	21.65	21.58	21.65	21.65	0.23%	1,701
Jan 29, 2026	21.60	21.60	21.60	21.60	21.60	0.23%	1,930
Jan 27, 2026	21.56	21.56	21.55	21.55	21.55	-0.39%	851
Jan 22, 2026	21.56	21.70	21.56	21.64	21.63	0.39%	3,476
Jan 21, 2026	21.60	21.60	21.55	21.55	21.55	-0.23%	2,743
Jan 20, 2026	21.52	21.63	21.52	21.60	21.60	0.58%	707
Jan 16, 2026	21.56	21.56	21.36	21.48	21.48	-0.19%	3,060
Jan 15, 2026	21.55	21.55	21.52	21.52	21.52	-0.39%	1,971
Jan 14, 2026	21.33	21.61	21.33	21.60	21.60	1.36%	8,779
Jan 13, 2026	21.36	21.36	21.31	21.31	21.31	-2.92%	701
Jan 12, 2026	21.75	21.95	21.75	21.95	21.95	3.00%	400
Jan 9, 2026	21.75	21.75	21.31	21.31	21.31	-3.14%	442
Jan 8, 2026	22.00	22.00	21.98	22.00	22.00	-	3,112
Jan 7, 2026	22.05	22.13	21.31	22.00	22.00	-0.27%	2,283
Jan 6, 2026	22.08	22.08	21.42	22.06	22.06	0.27%	7,177
Jan 5, 2026	22.00	22.00	22.00	22.00	22.00	2.33%	5,123
Jan 2, 2026	21.99	22.50	21.50	21.50	21.50	-0.07%	2,369
Dec 31, 2025	22.13	22.14	21.39	21.52	21.52	-2.82%	836
Dec 30, 2025	22.14	22.14	22.14	22.14	22.14	-3.74%	200
Dec 29, 2025	22.18	23.40	21.89	23.00	23.00	8.53%	1,950
Dec 26, 2025	21.20	21.20	21.19	21.19	21.19	-0.27%	1,900
Dec 24, 2025	21.55	21.55	21.25	21.25	21.25	0.43%	555
Dec 23, 2025	21.16	21.16	21.16	21.16	21.16	-0.19%	2,712
Dec 22, 2025	21.19	21.20	21.19	21.20	21.20	0.07%	200
Dec 19, 2025	21.19	21.19	21.19	21.19	21.18	-1.36%	540
Dec 18, 2025	21.44	21.52	21.44	21.48	21.24	0.53%	1,207
Dec 17, 2025	21.46	21.46	21.36	21.36	21.13	-0.97%	2,945
Dec 16, 2025	21.57	21.57	21.57	21.57	21.33	-0.18%	105
Dec 15, 2025	21.62	21.62	21.61	21.61	21.37	-	1,785
Dec 12, 2025	21.43	21.61	21.43	21.61	21.37	1.30%	8,795
Dec 10, 2025	21.71	21.71	21.33	21.33	21.10	-1.50%	2,848
Dec 9, 2025	21.28	21.66	21.21	21.66	21.42	1.29%	38,420