Malaga Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	21.27	21.38	21.27	21.38	21.14	-1.98%	2,110
Dec 5, 2025	21.81	21.81	21.81	21.81	21.57	2.47%	105
Dec 4, 2025	21.33	21.43	20.95	21.29	21.05	-0.25%	12,407
Dec 3, 2025	21.33	21.38	21.33	21.34	21.10	0.71%	4,252
Dec 2, 2025	21.21	21.33	21.19	21.19	20.96	-	4,396
Dec 1, 2025	21.14	21.24	21.14	21.19	20.96	0.22%	5,475
Nov 28, 2025	21.14	21.14	21.14	21.14	20.91	-0.09%	315
Nov 26, 2025	21.11	21.16	21.05	21.16	20.93	-0.13%	3,465
Nov 25, 2025	21.11	21.21	21.10	21.19	20.96	0.45%	9,589
Nov 24, 2025	21.19	21.19	21.09	21.10	20.86	-0.23%	1,811
Nov 21, 2025	21.19	21.19	21.14	21.14	20.91	1.09%	4,856
Nov 20, 2025	20.96	21.00	20.91	20.91	20.68	-0.46%	3,349
Nov 19, 2025	21.03	21.05	20.87	21.01	20.78	0.28%	2,754
Nov 18, 2025	20.96	21.10	20.95	20.95	20.72	0.22%	5,040
Nov 17, 2025	20.92	21.03	20.88	20.91	20.67	-	7,212
Nov 14, 2025	20.95	20.95	20.89	20.91	20.67	-0.22%	5,439
Nov 13, 2025	21.19	21.19	20.86	20.95	20.72	0.09%	10,133
Nov 12, 2025	20.78	21.14	20.78	20.93	20.70	0.82%	7,519
Nov 11, 2025	20.76	20.95	20.76	20.76	20.53	-0.18%	3,596
Nov 10, 2025	21.13	21.13	20.80	20.80	20.57	-0.05%	8,668
Nov 7, 2025	20.81	20.81	20.80	20.81	20.58	-0.23%	1,503
Nov 6, 2025	21.00	21.00	20.86	20.86	20.63	0.69%	2,745