Malaga Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	21.63	21.63	21.63	21.63	-	-	1,000
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	-1.16%	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
Mar 17, 2026	21.80	21.80	21.70	21.70	21.45	-0.46%	2,948
Mar 16, 2026	21.83	21.83	21.80	21.80	21.55	-	300
Mar 12, 2026	21.94	21.94	21.80	21.80	21.55	-0.91%	17,400
Mar 10, 2026	22.05	22.05	22.00	22.00	21.74	-0.23%	3,087
Mar 6, 2026	22.00	22.05	22.00	22.05	21.79	0.23%	1,300
Mar 5, 2026	22.00	22.05	22.00	22.00	21.74	0.46%	2,675
Mar 4, 2026	21.90	21.90	21.90	21.90	21.65	-0.23%	365
Mar 3, 2026	21.90	21.95	21.90	21.95	21.70	-0.66%	2,222
Mar 2, 2026	22.00	22.10	22.00	22.10	21.84	0.34%	477
Feb 27, 2026	22.00	22.02	22.00	22.02	21.76	0.09%	3,300
Feb 26, 2026	22.02	22.02	22.00	22.00	21.74	-	1,000
Feb 25, 2026	22.00	22.01	22.00	22.00	21.74	-	3,309
Feb 24, 2026	22.01	22.01	22.00	22.00	21.74	-	1,000
Feb 23, 2026	21.75	22.06	21.75	22.00	21.74	1.15%	5,078
Feb 20, 2026	21.76	21.76	21.75	21.75	21.50	0.18%	1,619
Feb 19, 2026	21.70	21.79	21.70	21.71	21.46	-0.22%	1,500
Feb 18, 2026	21.70	21.76	21.70	21.76	21.51	0.05%	1,910
Feb 17, 2026	21.65	21.75	21.60	21.75	21.50	0.56%	10,832
Feb 13, 2026	21.65	21.65	21.61	21.63	21.38	-0.10%	1,153
Feb 12, 2026	21.66	21.66	21.65	21.65	21.40	-	300
Feb 9, 2026	21.65	21.65	21.65	21.65	21.40	0.19%	1,128
Feb 6, 2026	21.61	21.61	21.61	21.61	21.36	-0.41%	100