Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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