Malin Corporation plc (MLLNF)
OTCMKTS · Delayed Price · Currency is USD
6.40
+0.20 (3.23%)
At close: Sep 18, 2024
Malin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 347 |
| Jul 31, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 13.76% | 700 |
| Feb 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -28.29% | 2,052 |
| Jan 24, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.17% | 112 |
| Jan 18, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.85% | 1,000 |
| Jan 6, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 1,000 |
| Jan 4, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.85% | 1,000 |
| Dec 27, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 57.29% | 1,000 |
| Apr 28, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -37.18% | 3,700 |
| Jul 26, 2021 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 300 |
| Jul 19, 2021 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.46% | 300 |
| Jul 16, 2021 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -5.55% | 10,435 |
| Jul 9, 2021 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 15.68% | 1,499 |
| Mar 8, 2021 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.78% | 3,700 |
| Feb 9, 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 13.18% | 1,000 |
| Jan 22, 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 13.66% | 505 |
| Aug 12, 2020 | 5.68 | 5.68 | 5.68 | 5.68 | 5.67 | -0.82% | 1,000 |
| Jul 10, 2020 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.14% | 2,000 |
| Jul 9, 2020 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.48% | 2,000 |
| Jul 6, 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 53.85% | 140 |
| Jun 17, 2020 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 10.88% | 140 |
| Jun 9, 2020 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 140 |
| May 26, 2020 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -19.35% | 140 |
| Oct 3, 2019 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 92.72% | 8,085 |
| Aug 16, 2019 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -9.30% | 9,086 |
| Aug 14, 2019 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -7.80% | 879 |
| Aug 13, 2019 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.06% | 295 |
| Aug 9, 2019 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.96% | 6,244 |
| Aug 7, 2019 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -9.05% | 4,344 |
| Aug 6, 2019 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -12.07% | 400 |
| Aug 5, 2019 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -5.68% | 2,173 |
| Jul 30, 2019 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -10.28% | 3,200 |
| Jun 28, 2019 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -11.84% | 300 |
| Jun 5, 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -20.98% | 300 |
| Apr 24, 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.26% | 2,865 |
| Feb 6, 2019 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.43% | 3,683 |
| Feb 4, 2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.68% | 1,317 |
| Jan 30, 2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.29% | 2,000 |
| Jan 15, 2019 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.06% | 112 |
| Jan 7, 2019 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 9.56% | 7,060 |
| Jan 4, 2019 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.27% | 2,000 |
| Jan 3, 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.06% | 940 |
| Nov 8, 2018 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 10.81% | 4,679 |
| Nov 7, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57% | 485 |
| Nov 6, 2018 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.45% | 1,148 |
| Nov 2, 2018 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | 616 |
| Nov 1, 2018 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.31% | 12,283 |
| Oct 23, 2018 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -10.72% | 423 |
| Oct 17, 2018 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.24% | 384 |