Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.16	9.40	9.15	9.38	9.38	2.63%	16,601,030
Aug 13, 2026	9.50	9.69	9.13	9.14	9.14	-3.38%	19,387,950
Aug 12, 2026	9.39	9.47	9.30	9.46	9.46	0.53%	19,395,910
Aug 11, 2026	9.23	9.63	9.23	9.41	9.41	-	23,934,590
Aug 10, 2026	9.50	9.65	9.22	9.41	9.41	1.40%	33,986,310
Aug 7, 2026	8.79	9.37	8.62	9.28	9.28	5.69%	33,544,830
Aug 6, 2026	8.59	8.85	8.51	8.78	8.78	1.04%	22,113,009
Aug 5, 2026	8.21	8.76	8.21	8.69	8.69	4.70%	26,188,253
Aug 4, 2026	7.84	8.38	7.77	8.30	8.30	6.14%	25,186,227
Aug 3, 2026	7.58	7.83	7.50	7.82	7.82	3.44%	20,465,888
Jul 31, 2026	7.71	8.01	7.55	7.56	7.56	4.28%	30,678,901
Jul 30, 2026	7.69	7.71	7.19	7.25	7.25	-5.60%	26,413,994
Jul 29, 2026	7.71	7.76	7.40	7.68	7.68	-0.39%	27,271,990
Jul 28, 2026	7.89	8.07	7.66	7.71	7.71	-3.38%	25,126,110
Jul 27, 2026	7.55	7.98	7.42	7.98	7.98	6.12%	24,122,360
Jul 24, 2026	7.70	7.86	7.51	7.52	7.52	-3.71%	21,258,585
Jul 23, 2026	7.77	7.95	7.64	7.81	7.81	0.90%	24,843,030
Jul 22, 2026	7.92	8.14	7.64	7.74	7.74	-3.97%	35,047,710
Jul 21, 2026	7.62	8.06	6.75	8.06	8.06	8.04%	53,200,630
Jul 20, 2026	8.77	8.90	7.31	7.46	7.46	-13.15%	55,196,360
Jul 17, 2026	9.40	9.40	8.48	8.59	8.59	-8.52%	36,076,701
Jul 16, 2026	10.02	10.10	9.29	9.39	9.39	-7.49%	33,574,700
Jul 15, 2026	10.89	11.00	10.02	10.15	10.15	-5.41%	26,415,162
Jul 14, 2026	10.62	10.93	10.17	10.73	10.73	1.32%	28,127,703
Jul 13, 2026	12.00	12.00	10.52	10.59	10.59	-10.03%	40,687,249
Jul 10, 2026	12.43	12.94	11.72	11.77	11.77	-5.16%	40,244,000
Jul 9, 2026	12.53	12.83	11.85	12.41	12.41	-0.56%	31,544,478
Jul 8, 2026	13.40	13.48	12.32	12.48	12.48	-6.45%	38,519,821
Jul 7, 2026	13.73	14.43	13.27	13.34	13.34	-2.34%	34,056,440
Jul 6, 2026	14.41	14.88	13.36	13.66	13.66	-4.81%	39,522,100
Jul 3, 2026	15.31	15.45	14.33	14.35	14.35	-7.36%	45,094,035
Jul 2, 2026	15.95	16.51	15.40	15.49	15.49	-6.46%	39,576,611
Jul 1, 2026	16.01	16.96	16.01	16.56	16.56	5.88%	61,343,681
Jun 30, 2026	14.39	15.79	14.19	15.64	15.64	10.84%	56,571,930
Jun 29, 2026	15.18	15.66	14.04	14.11	14.11	-8.44%	71,107,049
Jun 26, 2026	15.88	16.17	15.12	15.41	15.41	-4.76%	49,930,483
Jun 25, 2026	15.32	17.40	14.94	16.18	16.18	5.61%	68,918,945
Jun 24, 2026	15.38	15.79	14.80	15.32	15.32	-2.42%	52,441,156
Jun 23, 2026	16.38	16.69	15.51	15.70	15.70	-5.36%	55,539,188
Jun 22, 2026	15.50	16.67	15.40	16.59	16.59	9.14%	77,405,554
Jun 18, 2026	14.70	15.39	14.24	15.20	15.20	3.26%	66,950,498
Jun 17, 2026	14.32	15.24	14.11	14.72	14.72	2.36%	74,234,221
Jun 16, 2026	13.58	14.66	13.48	14.38	14.38	4.05%	69,982,750
Jun 15, 2026	13.72	13.96	13.33	13.82	13.82	4.78%	60,058,840
Jun 12, 2026	12.59	14.40	12.59	13.19	13.19	7.15%	76,191,630
Jun 11, 2026	12.54	12.79	12.15	12.31	12.31	-1.20%	42,605,530
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