Malaga Financial Corporation (MLGF)
OTCMKTS
· Delayed Price · Currency is USD
20.40
-0.60 (-2.86%)
Apr 24, 2025, 1:24 PM EDT
Malaga Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.05% | 100 |
| Apr 22, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 6.44% | 300 |
| Apr 21, 2025 | 20.37 | 20.37 | 20.35 | 20.35 | 20.35 | - | 675 |
| Apr 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 5 |
| Apr 16, 2025 | 20.35 | 20.40 | 20.35 | 20.35 | 20.35 | -3.10% | 513 |
| Apr 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.37% | 1,089 |
| Apr 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.08% | 525 |
| Apr 11, 2025 | 20.55 | 20.55 | 20.23 | 20.34 | 20.34 | -1.26% | 2,950 |
| Apr 10, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.05% | 2,484 |
| Apr 9, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.61 | -0.05% | 15,855 |
| Apr 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.05% | 3,359 |
| Apr 7, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.05% | 104 |
| Apr 4, 2025 | 20.72 | 20.81 | 20.62 | 20.62 | 20.62 | -0.63% | 6,946 |
| Apr 3, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -1.19% | 485 |
| Apr 2, 2025 | 20.75 | 21.00 | 20.62 | 21.00 | 21.00 | 1.69% | 12,756 |
| Apr 1, 2025 | 20.71 | 20.71 | 20.65 | 20.65 | 20.65 | -0.48% | 3,797 |
| Mar 31, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 0.48% | 3,166 |
| Mar 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Mar 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -6.14% | 292 |
| Mar 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 65 |
| Mar 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 50 |
| Mar 24, 2025 | 22.99 | 23.75 | 22.00 | 22.00 | 22.00 | 6.54% | 7,091 |
| Mar 21, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.42 | - | 50 |
| Mar 20, 2025 | 21.01 | 21.01 | 20.64 | 20.65 | 20.42 | 0.15% | 965 |
| Mar 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.39 | - | 1 |
| Mar 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.39 | - | 50 |
| Mar 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.39 | - | 50 |
| Mar 14, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.39 | - | 9 |
| Mar 13, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.39 | -0.18% | 502 |
| Mar 12, 2025 | 20.66 | 20.66 | 20.65 | 20.66 | 20.43 | -0.69% | 1,081 |
| Mar 11, 2025 | 20.79 | 20.80 | 20.75 | 20.80 | 20.57 | 0.97% | 500 |
| Mar 10, 2025 | 20.55 | 20.69 | 20.50 | 20.60 | 20.37 | 0.49% | 10,809 |
| Mar 7, 2025 | 20.50 | 20.50 | 20.49 | 20.50 | 20.27 | - | 3,486 |
| Mar 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.27 | - | 19,401 |
| Mar 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.27 | - | 2,804 |
| Mar 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.27 | - | 1,520 |
| Mar 3, 2025 | 20.56 | 20.57 | 20.50 | 20.50 | 20.27 | -0.87% | 4,348 |
| Feb 28, 2025 | 20.52 | 20.72 | 20.50 | 20.68 | 20.45 | 1.82% | 2,300 |
| Feb 27, 2025 | 20.84 | 20.84 | 20.31 | 20.31 | 20.08 | -2.92% | 3,914 |
| Feb 26, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.69 | - | - |
| Feb 25, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | 20.69 | -0.05% | 1,878 |
| Feb 24, 2025 | 21.00 | 21.00 | 20.93 | 20.93 | 20.70 | 0.01% | 2,834 |
| Feb 21, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | 20.69 | 0.13% | 567 |
| Feb 20, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.67 | -0.48% | 2,315 |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | -0.24% | 1,423 |
| Feb 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.81 | -0.24% | 2,373 |
| Feb 14, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 20.86 | 0.48% | 3,112 |
| Feb 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | 5,050 |
| Feb 12, 2025 | 21.00 | 21.01 | 21.00 | 21.00 | 20.76 | -1.27% | 1,093 |
| Feb 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.03 | -1.98% | 2,678 |