Malaga Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	22.47	22.47	22.47	22.47	22.47	-0.13%	1,500
Sep 1, 2026	22.20	22.75	22.20	22.50	22.50	0.22%	2,816
Aug 28, 2026	22.45	22.45	22.45	22.45	22.45	-0.22%	372
Aug 27, 2026	22.50	22.50	22.50	22.50	22.50	-	1,000
Aug 26, 2026	22.53	22.53	22.50	22.50	22.50	-0.22%	1,918
Aug 25, 2026	22.55	22.55	22.55	22.55	22.55	-	200
Aug 24, 2026	22.55	22.55	22.55	22.55	22.55	-3.84%	500
Aug 21, 2026	23.45	23.45	23.45	23.45	23.45	4.14%	161
Aug 19, 2026	22.51	22.52	22.50	22.52	22.52	-0.76%	2,692
Aug 18, 2026	22.69	22.69	22.69	22.69	22.69	1.43%	278
Aug 17, 2026	22.37	22.37	22.37	22.37	22.37	0.54%	436
Aug 14, 2026	22.34	22.34	22.23	22.25	22.25	2.49%	15,427
Aug 13, 2026	22.30	22.30	21.71	21.71	21.71	-1.50%	23,564
Aug 12, 2026	22.04	22.04	22.04	22.04	22.04	-0.09%	2,000
Aug 10, 2026	22.10	22.10	22.06	22.06	22.06	0.91%	5,489
Aug 7, 2026	21.91	22.08	21.86	21.86	21.86	-0.14%	1,750
Aug 6, 2026	22.25	22.25	21.89	21.89	21.89	-1.84%	229
Aug 4, 2026	21.95	22.30	21.95	22.30	22.30	1.59%	1,917
Aug 3, 2026	21.95	21.95	21.95	21.95	21.95	-0.90%	201
Jul 31, 2026	22.00	22.15	22.00	22.15	22.15	2.07%	400
Jul 30, 2026	22.01	22.20	21.65	21.70	21.70	-3.12%	3,700
Jul 29, 2026	22.24	22.55	22.24	22.40	22.40	0.72%	1,640
Jul 28, 2026	22.24	22.24	22.20	22.24	22.24	-0.71%	1,889
Jul 27, 2026	22.00	22.43	21.76	22.40	22.40	-1.54%	14,663
Jul 24, 2026	22.75	22.75	22.75	22.75	22.75	3.41%	500
Jul 23, 2026	21.72	22.00	21.72	22.00	22.00	-	2,818
Jul 22, 2026	22.08	22.08	21.70	22.00	22.00	-2.22%	8,207
Jul 21, 2026	22.40	22.51	21.80	22.50	22.50	-0.66%	3,058
Jul 20, 2026	22.69	23.05	22.56	22.65	22.65	2.49%	3,944
Jul 17, 2026	22.40	23.05	22.10	22.10	22.10	-1.07%	7,540
Jul 16, 2026	21.58	22.50	21.58	22.34	22.34	1.55%	4,725
Jul 15, 2026	21.68	22.00	21.58	22.00	22.00	1.99%	9,587
Jul 14, 2026	21.90	21.90	21.57	21.57	21.57	-0.69%	4,489
Jul 13, 2026	22.15	22.15	21.72	21.72	21.72	-3.44%	4,155
Jul 10, 2026	21.61	22.49	21.57	22.49	22.49	3.46%	5,430
Jul 9, 2026	21.69	21.74	21.69	21.74	21.74	-0.13%	3,501
Jul 8, 2026	21.76	21.96	21.76	21.77	21.77	0.97%	3,101
Jul 7, 2026	21.55	21.67	21.55	21.56	21.56	0.18%	1,832
Jul 6, 2026	21.52	21.63	21.52	21.52	21.52	-	710
Jul 2, 2026	21.58	21.68	21.52	21.52	21.52	-0.14%	1,300
Jul 1, 2026	21.51	21.55	21.42	21.55	21.55	0.35%	1,753
Jun 30, 2026	21.45	21.55	21.45	21.48	21.47	-0.72%	3,638
Jun 29, 2026	21.49	21.63	21.49	21.63	21.63	0.60%	2,546
Jun 26, 2026	21.41	21.50	21.41	21.50	21.50	-	1,724
Jun 25, 2026	21.50	21.50	21.47	21.50	21.50	0.15%	3,155
Jun 24, 2026	21.46	21.50	21.46	21.47	21.47	-0.11%	5,826
Jun 23, 2026	21.68	21.68	21.45	21.49	21.49	-0.13%	6,519
Jun 22, 2026	21.52	21.52	21.52	21.52	21.52	-0.20%	7,879
Jun 17, 2026	21.81	21.81	21.81	21.81	21.56	0.29%	243
Jun 16, 2026	21.75	21.75	21.75	21.75	21.50	-	1,000