Malaga Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	21.85	21.85	21.85	21.85	-	0.46%	400
Jun 12, 2026	22.00	22.00	21.75	21.75	21.75	-1.14%	5,784
Jun 11, 2026	21.75	22.00	21.75	22.00	22.00	0.69%	3,018
Jun 10, 2026	21.76	21.85	21.74	21.85	21.85	0.60%	710
Jun 9, 2026	21.68	21.72	21.68	21.72	21.72	0.32%	370
Jun 8, 2026	21.66	21.68	21.65	21.65	21.65	-0.13%	1,300
Jun 5, 2026	21.65	21.68	21.65	21.68	21.68	0.36%	425
Jun 4, 2026	21.65	21.67	21.60	21.60	21.60	-1.10%	7,428
Jun 3, 2026	21.84	21.84	21.84	21.84	21.84	0.65%	500
Jun 2, 2026	21.80	21.80	21.70	21.70	21.70	-0.69%	3,050
Jun 1, 2026	21.70	21.85	21.65	21.85	21.85	0.69%	3,236
May 28, 2026	21.68	21.70	21.68	21.70	21.70	-1.36%	210
May 22, 2026	21.98	22.00	21.65	22.00	22.00	-	693
May 20, 2026	21.98	22.00	21.98	22.00	22.00	-	2,800
May 15, 2026	22.24	22.24	21.95	22.00	22.00	-	1,184
May 14, 2026	21.50	22.00	21.50	22.00	22.00	3.38%	13,794
May 13, 2026	21.51	21.51	21.28	21.28	21.28	-1.02%	2,385
May 12, 2026	21.53	21.53	21.50	21.50	21.50	-0.62%	950
May 11, 2026	21.50	21.64	21.50	21.64	21.64	0.72%	200
May 8, 2026	21.50	21.50	21.48	21.48	21.48	-0.09%	1,525
May 7, 2026	21.80	21.80	21.50	21.50	21.50	-1.38%	33,493
May 6, 2026	21.80	21.80	21.80	21.80	21.80	-	658
May 5, 2026	21.63	21.80	21.63	21.80	21.80	0.79%	1,600
May 4, 2026	21.49	21.63	21.49	21.63	21.63	0.65%	2,977
May 1, 2026	21.51	21.51	21.49	21.49	21.49	-0.13%	1,404
Apr 30, 2026	21.55	21.55	21.51	21.52	21.52	0.04%	400
Apr 29, 2026	21.51	21.51	21.51	21.51	21.51	0.05%	1,400
Apr 28, 2026	21.55	21.55	21.50	21.50	21.50	-0.09%	1,850
Apr 27, 2026	21.52	21.52	21.52	21.52	21.52	-0.83%	159
Apr 24, 2026	21.70	21.70	21.70	21.70	21.70	-0.09%	133
Apr 23, 2026	21.72	21.72	21.72	21.72	21.72	-	394
Apr 22, 2026	21.72	21.72	21.72	21.72	21.72	1.45%	501
Apr 21, 2026	21.41	21.41	21.41	21.41	21.41	-0.09%	3,950
Apr 20, 2026	21.43	21.43	21.43	21.43	21.43	0.09%	265
Apr 16, 2026	21.41	21.41	21.41	21.41	21.41	-0.19%	950
Apr 15, 2026	21.35	21.45	21.35	21.45	21.45	-	1,739
Apr 14, 2026	21.45	21.45	21.45	21.45	21.45	1.13%	400
Apr 13, 2026	21.22	21.22	21.18	21.21	21.21	-0.42%	2,586
Apr 10, 2026	21.66	21.66	21.29	21.30	21.30	-1.83%	16,352
Apr 9, 2026	21.70	21.70	21.70	21.70	21.70	0.40%	100
Apr 8, 2026	21.57	21.61	21.57	21.61	21.61	1.17%	1,413
Apr 6, 2026	21.36	21.36	21.36	21.36	21.36	-0.81%	1,003
Apr 1, 2026	21.31	21.53	21.31	21.53	21.53	1.05%	1,214
Mar 27, 2026	21.40	21.41	21.31	21.31	21.31	-	800
Mar 26, 2026	21.36	21.36	21.31	21.31	21.31	-	1,352
Mar 25, 2026	21.31	21.31	21.31	21.31	21.31	-	608
Mar 24, 2026	21.50	21.56	21.50	21.56	21.31	0.65%	2,074
Mar 20, 2026	21.60	21.60	21.42	21.42	21.17	-0.83%	1,522
Mar 19, 2026	21.92	21.92	21.60	21.60	21.35	-0.69%	4,199
Mar 18, 2026	21.75	21.75	21.75	21.75	21.50	0.23%	736