Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.20	9.46	9.19	9.45	9.45	1.29%	6,325,479
Mar 27, 2026	9.04	9.37	9.01	9.33	9.33	1.63%	7,352,536
Mar 26, 2026	9.23	9.44	9.10	9.18	9.18	-0.11%	8,090,095
Mar 25, 2026	8.93	9.28	8.89	9.19	9.19	3.26%	8,735,079
Mar 24, 2026	8.97	8.97	8.55	8.90	8.90	2.65%	8,953,332
Mar 23, 2026	9.00	9.15	8.56	8.67	8.67	-5.97%	15,656,110
Mar 20, 2026	9.77	9.80	9.22	9.22	9.22	-4.46%	9,902,426
Mar 19, 2026	9.91	9.97	9.62	9.65	9.65	-3.60%	10,897,370
Mar 18, 2026	9.98	10.05	9.89	10.01	10.01	0.30%	8,868,783
Mar 17, 2026	10.38	10.71	9.96	9.98	9.98	-3.67%	17,336,740
Mar 16, 2026	10.10	10.46	9.93	10.36	10.36	2.68%	17,758,000
Mar 13, 2026	9.97	10.25	9.97	10.09	10.09	0.60%	8,743,574
Mar 12, 2026	10.30	10.35	9.96	10.03	10.03	-2.34%	9,875,910
Mar 11, 2026	10.19	10.48	10.19	10.27	10.27	0.79%	10,568,420
Mar 10, 2026	10.15	10.35	10.05	10.19	10.19	2.41%	10,245,430
Mar 9, 2026	9.88	9.96	9.61	9.95	9.95	-0.40%	12,517,130
Mar 6, 2026	10.04	10.17	9.97	9.99	9.99	-0.70%	10,155,910
Mar 5, 2026	10.10	10.21	9.95	10.06	10.06	1.62%	9,918,790
Mar 4, 2026	9.86	10.17	9.85	9.90	9.90	-1.00%	11,776,430
Mar 3, 2026	10.52	10.58	9.96	10.00	10.00	-4.94%	19,484,440
Mar 2, 2026	10.68	10.98	10.41	10.52	10.52	-4.54%	20,185,580
Feb 27, 2026	11.09	11.16	10.90	11.02	11.02	-2.13%	17,559,460
Feb 26, 2026	11.01	11.36	10.90	11.26	11.26	1.72%	26,714,610
Feb 25, 2026	10.38	11.23	10.35	11.07	11.07	6.65%	30,634,660
Feb 24, 2026	10.30	10.53	10.24	10.38	10.38	2.37%	9,326,448
Feb 13, 2026	10.16	10.38	10.14	10.14	10.14	-0.69%	6,894,526
Feb 12, 2026	10.27	10.38	10.15	10.21	10.21	-0.78%	6,969,707
Feb 11, 2026	10.18	10.49	10.14	10.29	10.29	0.88%	7,892,070
Feb 10, 2026	10.20	10.25	10.12	10.20	10.20	-0.29%	6,608,780
Feb 9, 2026	10.14	10.29	10.06	10.23	10.23	1.99%	7,893,837
Feb 6, 2026	9.87	10.09	9.75	10.03	10.03	1.42%	7,771,748
Feb 5, 2026	10.06	10.06	9.87	9.89	9.89	-1.98%	8,226,571
Feb 4, 2026	10.11	10.20	10.01	10.09	10.09	-0.98%	7,208,081
Feb 3, 2026	10.04	10.22	9.99	10.19	10.19	2.72%	8,686,795
Feb 2, 2026	10.23	10.27	9.91	9.92	9.92	-3.97%	11,622,060
Jan 30, 2026	10.37	10.43	10.04	10.33	10.33	-0.67%	13,931,420
Jan 29, 2026	10.36	10.85	10.28	10.40	10.40	-0.86%	15,204,260
Jan 28, 2026	10.65	10.70	10.39	10.49	10.49	-2.05%	12,796,830
Jan 27, 2026	10.87	10.94	10.36	10.71	10.71	-2.55%	18,132,910
Jan 26, 2026	11.31	11.36	10.86	10.99	10.99	-3.43%	21,436,161
Jan 23, 2026	11.20	11.44	11.17	11.38	11.38	1.88%	21,201,300
Jan 22, 2026	11.37	11.39	11.12	11.17	11.17	-1.76%	14,504,050
Jan 21, 2026	10.99	11.49	10.84	11.37	11.37	2.34%	23,299,600
Jan 20, 2026	11.19	11.47	11.01	11.11	11.11	-0.45%	19,108,400
Jan 19, 2026	11.13	11.47	11.08	11.16	11.16	-0.18%	19,284,917
Jan 16, 2026	11.48	11.59	11.18	11.18	11.18	-3.54%	25,768,700
Jan 15, 2026	11.30	11.84	11.30	11.59	11.59	2.02%	33,173,820
Jan 14, 2026	11.12	11.90	11.12	11.36	11.36	0.71%	43,905,850
Jan 13, 2026	12.14	12.23	11.26	11.28	11.28	-5.61%	42,259,000
Jan 12, 2026	11.85	11.98	11.31	11.95	11.95	2.40%	47,227,670