Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	11.12	12.05	10.96	11.67	11.67	5.14%	43,092,860
Jan 8, 2026	11.02	11.25	10.96	11.10	11.10	0.18%	12,115,800
Jan 7, 2026	11.09	11.25	11.03	11.08	11.08	-0.09%	15,101,730
Jan 6, 2026	10.90	11.11	10.86	11.09	11.09	1.65%	14,784,257
Jan 5, 2026	10.93	11.04	10.72	10.91	10.91	0.18%	13,355,020
Dec 31, 2025	10.87	10.98	10.58	10.89	10.89	-0.09%	14,651,440
Dec 30, 2025	11.08	11.16	10.83	10.90	10.90	-2.33%	15,580,950
Dec 29, 2025	11.24	11.47	11.02	11.16	11.16	-0.53%	16,023,550
Dec 26, 2025	11.21	11.53	11.08	11.22	11.22	0.27%	20,914,455
Dec 25, 2025	11.46	11.47	11.17	11.19	11.19	-2.53%	21,256,370
Dec 24, 2025	11.26	11.59	11.15	11.48	11.48	1.68%	37,572,140
Dec 23, 2025	10.88	11.62	10.85	11.29	11.29	4.93%	50,475,410
Dec 22, 2025	10.44	11.04	10.31	10.76	10.76	2.67%	27,730,240
Dec 19, 2025	10.27	10.77	10.27	10.48	10.48	1.55%	25,606,795
Dec 18, 2025	10.39	11.10	10.05	10.32	10.32	7.17%	44,972,702
Dec 17, 2025	9.50	9.70	9.40	9.63	9.63	1.37%	6,867,570
Dec 16, 2025	9.82	9.82	9.48	9.50	9.50	-3.26%	7,924,063
Dec 15, 2025	9.81	9.95	9.76	9.82	9.82	-1.01%	6,196,391
Dec 12, 2025	9.97	10.04	9.88	9.92	9.92	-0.50%	6,692,280
Dec 11, 2025	10.18	10.19	9.97	9.97	9.97	-2.06%	6,856,272
Dec 10, 2025	10.21	10.30	10.02	10.18	10.18	-0.29%	6,469,405
Dec 9, 2025	10.19	10.37	10.10	10.21	10.21	0.79%	11,298,790
Dec 8, 2025	10.15	10.27	10.09	10.13	10.13	-0.10%	6,265,740
Dec 5, 2025	9.95	10.21	9.92	10.14	10.14	1.50%	5,169,174
Dec 4, 2025	10.10	10.10	9.77	9.99	9.99	-0.79%	7,659,474
Dec 3, 2025	10.43	10.43	9.99	10.07	10.07	-2.52%	9,806,601
Dec 2, 2025	10.26	10.42	10.20	10.33	10.33	0.19%	8,212,190
Dec 1, 2025	10.49	10.56	10.25	10.31	10.31	-1.43%	10,349,690
Nov 28, 2025	10.34	10.60	10.24	10.46	10.46	1.45%	14,072,960
Nov 27, 2025	10.10	10.70	10.03	10.31	10.31	2.28%	18,740,990
Nov 26, 2025	10.17	10.20	10.02	10.08	10.08	-1.08%	7,089,995
Nov 25, 2025	10.26	10.38	10.15	10.19	10.19	-0.10%	9,349,203
Nov 24, 2025	9.90	10.33	9.78	10.20	10.20	4.08%	12,188,400
Nov 21, 2025	10.42	10.56	9.80	9.80	9.80	-7.37%	16,705,790
Nov 20, 2025	10.73	10.95	10.54	10.58	10.58	-1.31%	9,275,619
Nov 19, 2025	10.99	11.07	10.53	10.72	10.72	-2.19%	13,568,120
Nov 18, 2025	11.49	11.56	10.87	10.96	10.96	-3.94%	20,634,760
Nov 17, 2025	11.14	11.52	11.04	11.41	11.41	2.61%	23,951,390
Nov 14, 2025	11.02	11.39	11.02	11.12	11.12	-0.36%	15,429,660
Nov 13, 2025	10.95	11.35	10.92	11.16	11.16	2.01%	21,162,920
Nov 12, 2025	11.01	11.09	10.88	10.94	10.94	-1.17%	10,719,900
Nov 11, 2025	11.11	11.20	11.03	11.07	11.07	-0.81%	12,389,340
Nov 10, 2025	11.31	11.43	11.02	11.16	11.16	0.45%	15,076,180