Malaga Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	21.85	22.00	21.75	21.75	21.50	-	1,813
Jun 12, 2026	22.00	22.00	21.75	21.75	21.50	-1.14%	5,784
Jun 11, 2026	21.75	22.00	21.75	22.00	21.75	0.69%	3,018
Jun 10, 2026	21.76	21.85	21.74	21.85	21.60	0.60%	710
Jun 9, 2026	21.68	21.72	21.68	21.72	21.47	0.32%	370
Jun 8, 2026	21.66	21.68	21.65	21.65	21.40	-0.13%	1,300
Jun 5, 2026	21.65	21.68	21.65	21.68	21.43	0.36%	425
Jun 4, 2026	21.65	21.67	21.60	21.60	21.35	-1.10%	7,428
Jun 3, 2026	21.84	21.84	21.84	21.84	21.59	0.65%	500
Jun 2, 2026	21.80	21.80	21.70	21.70	21.45	-0.69%	3,050
Jun 1, 2026	21.70	21.85	21.65	21.85	21.60	0.69%	3,236
May 28, 2026	21.68	21.70	21.68	21.70	21.45	-1.36%	210
May 22, 2026	21.98	22.00	21.65	22.00	21.75	-	693
May 20, 2026	21.98	22.00	21.98	22.00	21.75	-	2,800
May 15, 2026	22.24	22.24	21.95	22.00	21.75	-	1,184
May 14, 2026	21.50	22.00	21.50	22.00	21.75	3.38%	13,794
May 13, 2026	21.51	21.51	21.28	21.28	21.04	-1.02%	2,385
May 12, 2026	21.53	21.53	21.50	21.50	21.25	-0.62%	950
May 11, 2026	21.50	21.64	21.50	21.64	21.39	0.72%	200
May 8, 2026	21.50	21.50	21.48	21.48	21.23	-0.09%	1,525
May 7, 2026	21.80	21.80	21.50	21.50	21.25	-1.38%	33,493
May 6, 2026	21.80	21.80	21.80	21.80	21.55	-	658
May 5, 2026	21.63	21.80	21.63	21.80	21.55	0.79%	1,600