Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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