Malion New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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