Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.18	12.79	12.16	12.40	-	-0.48%	24,382,459
Jun 10, 2026	12.08	13.05	12.06	12.46	12.46	2.30%	56,391,730
Jun 9, 2026	12.18	12.57	11.80	12.18	12.18	7.98%	69,135,820
Jun 8, 2026	11.70	11.96	11.16	11.28	11.28	-6.23%	38,609,052
Jun 5, 2026	11.60	12.47	10.90	12.03	12.03	2.38%	60,783,560
Jun 4, 2026	11.35	12.34	11.29	11.75	11.75	2.53%	52,223,520
Jun 3, 2026	11.35	11.85	11.05	11.46	11.46	0.53%	36,080,780
Jun 2, 2026	11.40	11.57	10.97	11.40	11.40	0.88%	27,167,210
Jun 1, 2026	11.36	11.95	11.29	11.30	11.30	-1.14%	31,822,780
May 29, 2026	12.37	12.42	11.31	11.43	11.43	-7.52%	47,459,790
May 28, 2026	11.90	12.53	11.78	12.36	12.36	2.40%	51,821,960
May 27, 2026	12.62	12.87	11.83	12.07	12.07	-4.13%	55,047,760
May 26, 2026	11.88	12.81	11.49	12.59	12.59	5.62%	61,212,720
May 25, 2026	12.69	12.93	11.82	11.92	11.92	-3.64%	46,201,540
May 22, 2026	11.51	12.44	11.39	12.37	12.37	9.66%	55,768,130
May 21, 2026	12.10	12.29	11.18	11.28	11.28	-6.47%	34,729,870
May 20, 2026	11.88	12.25	11.49	12.06	12.06	1.17%	30,855,330
May 19, 2026	11.65	12.00	11.50	11.92	11.92	2.41%	24,958,010
May 18, 2026	11.65	12.06	11.34	11.64	11.64	-0.68%	26,710,780
May 15, 2026	11.89	12.43	11.59	11.72	11.72	-0.59%	31,814,020
May 14, 2026	12.40	12.40	11.79	11.79	11.79	-3.99%	32,505,470
May 13, 2026	11.97	12.53	11.83	12.28	12.28	2.33%	45,620,410
May 12, 2026	12.21	12.26	11.87	12.00	12.00	-2.83%	31,635,800
May 11, 2026	11.98	12.56	11.79	12.35	12.35	5.56%	48,665,660
May 8, 2026	11.94	11.99	11.60	11.70	11.70	-2.90%	34,879,160
May 7, 2026	12.20	12.39	11.94	12.05	12.05	1.18%	38,381,240
May 6, 2026	11.60	11.97	11.56	11.91	11.91	2.23%	26,777,880
Apr 30, 2026	12.16	12.26	11.61	11.65	11.65	-2.84%	30,479,810
Apr 29, 2026	11.67	12.23	11.36	11.99	11.99	1.70%	55,925,610
Apr 28, 2026	10.36	11.97	10.31	11.79	11.79	13.04%	85,763,190
Apr 27, 2026	10.04	10.53	9.95	10.43	10.43	3.57%	17,759,020
Apr 24, 2026	10.32	10.36	10.00	10.07	10.07	-2.61%	17,704,950
Apr 23, 2026	10.55	10.60	10.28	10.34	10.34	-5.05%	28,025,230
Apr 22, 2026	10.94	11.04	10.70	10.89	10.89	1.02%	22,532,370
Apr 21, 2026	10.86	10.97	10.57	10.78	10.78	-1.28%	21,197,670
Apr 20, 2026	10.70	11.48	10.64	10.92	10.92	3.02%	44,467,800
Apr 17, 2026	10.14	10.65	10.08	10.60	10.60	4.43%	30,508,820
Apr 16, 2026	10.10	10.19	10.01	10.15	10.15	0.89%	15,949,860
Apr 15, 2026	10.55	10.58	10.02	10.06	10.06	-5.00%	30,806,900
Apr 14, 2026	10.26	11.00	10.00	10.59	10.59	7.19%	68,616,630
Apr 13, 2026	9.40	10.18	9.33	9.88	9.88	4.22%	22,310,820
Apr 10, 2026	9.40	9.62	9.33	9.48	9.48	1.28%	11,802,610
Apr 9, 2026	9.43	9.63	9.28	9.36	9.36	-2.09%	12,479,430
Apr 8, 2026	9.59	9.75	9.38	9.56	9.56	0.74%	18,711,500
Apr 7, 2026	9.00	9.68	9.00	9.49	9.49	5.56%	16,335,430
Apr 3, 2026	9.00	9.14	8.87	8.99	8.99	-0.11%	5,142,972
Apr 2, 2026	9.25	9.25	8.91	9.00	9.00	-2.81%	5,894,263
Apr 1, 2026	9.36	9.40	9.17	9.26	9.26	1.09%	4,891,144
Mar 31, 2026	9.45	9.56	9.15	9.16	9.16	-3.07%	7,381,690
Mar 30, 2026	9.20	9.46	9.19	9.45	9.45	1.29%	6,325,479