Malaga Financial Corporation (MLGF)
OTCMKTS · Delayed Price · Currency is USD
22.41
+0.16 (0.73%)
Oct 19, 2026, 10:44 AM EST
Malaga Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% | 500 |
| Oct 13, 2026 | 22.19 | 22.40 | 22.19 | 22.40 | 22.40 | 1.73% | 1,931 |
| Oct 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | 1,569 |
| Oct 9, 2026 | 22.03 | 22.09 | 22.02 | 22.02 | 22.02 | -0.32% | 700 |
| Oct 8, 2026 | 22.02 | 22.09 | 22.02 | 22.09 | 22.09 | 0.25% | 2,059 |
| Oct 7, 2026 | 22.01 | 22.04 | 22.01 | 22.04 | 22.04 | 0.16% | 4,350 |
| Oct 6, 2026 | 22.00 | 22.02 | 22.00 | 22.00 | 22.00 | -1.79% | 13,822 |
| Oct 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% | 214 |
| Oct 2, 2026 | 22.15 | 22.24 | 22.15 | 22.24 | 22.24 | 1.09% | 200 |
| Oct 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% | 22,100 |
| Sep 30, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | 0.05% | 2,368 |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,271 |
| Sep 28, 2026 | 22.00 | 22.14 | 22.00 | 22.00 | 22.00 | - | 5,140 |
| Sep 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,445 |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,509 |
| Sep 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.05% | 3,023 |
| Sep 22, 2026 | 22.15 | 22.24 | 22.10 | 22.24 | 21.99 | 1.00% | 5,937 |
| Sep 21, 2026 | 22.03 | 22.03 | 22.02 | 22.02 | 21.77 | 0.05% | 1,000 |
| Sep 18, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 21.76 | -0.13% | 297 |
| Sep 17, 2026 | 22.00 | 22.11 | 22.00 | 22.04 | 21.79 | 0.17% | 2,105 |
| Sep 16, 2026 | 22.15 | 22.15 | 22.00 | 22.00 | 21.75 | -1.84% | 11,342 |
| Sep 15, 2026 | 22.62 | 22.62 | 22.00 | 22.41 | 22.16 | 0.46% | 4,023 |
| Sep 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.06 | -0.67% | 300 |
| Sep 9, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.21 | -0.18% | 100 |
| Sep 8, 2026 | 22.52 | 22.52 | 22.50 | 22.50 | 22.25 | 0.13% | 400 |
| Sep 3, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.22 | -0.13% | 1,500 |
| Sep 1, 2026 | 22.20 | 22.75 | 22.20 | 22.50 | 22.25 | 0.22% | 2,816 |
| Aug 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.20 | -0.22% | 372 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.25 | - | 1,000 |
| Aug 26, 2026 | 22.53 | 22.53 | 22.50 | 22.50 | 22.25 | -0.22% | 1,918 |
| Aug 25, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.30 | - | 200 |
| Aug 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.30 | -3.84% | 500 |
| Aug 21, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.19 | 4.14% | 161 |
| Aug 19, 2026 | 22.51 | 22.52 | 22.50 | 22.52 | 22.27 | -0.76% | 2,692 |
| Aug 18, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.43 | 1.43% | 278 |
| Aug 17, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.12 | 0.54% | 436 |
| Aug 14, 2026 | 22.34 | 22.34 | 22.23 | 22.25 | 22.00 | 2.49% | 15,427 |
| Aug 13, 2026 | 22.30 | 22.30 | 21.71 | 21.71 | 21.47 | -1.50% | 23,564 |
| Aug 12, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.79 | -0.09% | 2,000 |
| Aug 10, 2026 | 22.10 | 22.10 | 22.06 | 22.06 | 21.81 | 0.91% | 5,489 |
| Aug 7, 2026 | 21.91 | 22.08 | 21.86 | 21.86 | 21.61 | -0.14% | 1,750 |
| Aug 6, 2026 | 22.25 | 22.25 | 21.89 | 21.89 | 21.64 | -1.84% | 229 |
| Aug 4, 2026 | 21.95 | 22.30 | 21.95 | 22.30 | 22.05 | 1.59% | 1,917 |
| Aug 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.70 | -0.90% | 201 |
| Jul 31, 2026 | 22.00 | 22.15 | 22.00 | 22.15 | 21.90 | 2.07% | 400 |
| Jul 30, 2026 | 22.01 | 22.20 | 21.65 | 21.70 | 21.46 | -3.12% | 3,700 |
| Jul 29, 2026 | 22.24 | 22.55 | 22.24 | 22.40 | 22.15 | 0.72% | 1,640 |
| Jul 28, 2026 | 22.24 | 22.24 | 22.20 | 22.24 | 21.99 | -0.71% | 1,889 |
| Jul 27, 2026 | 22.00 | 22.43 | 21.76 | 22.40 | 22.15 | -1.54% | 14,663 |
| Jul 24, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.49 | 3.41% | 500 |