Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 9.17 | 0.06 | 0.66% | 9.11 | 9.24 | 9.11 | 4,573 |
| Jul 25 2024 | 9.11 | 0.26 | 2.94% | 8.89 | 9.18 | 8.89 | 20,856 |
| Jul 24 2024 | 8.85 | 0.12 | 1.37% | 8.72 | 8.85 | 8.65 | 5,510 |
| Jul 23 2024 | 8.73 | 0.08 | 0.92% | 8.62 | 8.73 | 8.62 | 5,945 |
| Jul 22 2024 | 8.65 | 0.15 | 1.76% | 8.50 | 8.65 | 8.50 | 4,670 |
| Jul 19 2024 | 8.50 | 0.05 | 0.59% | 8.45 | 8.50 | 8.45 | 3,626 |
| Jul 18 2024 | 8.45 | 0.12 | 1.44% | 8.31 | 8.50 | 8.31 | 2,515 |
| Jul 17 2024 | 8.33 | 0.06 | 0.73% | 8.30 | 8.50 | 8.30 | 8,651 |
| Jul 16 2024 | 8.27 | 0.10 | 1.22% | 8.24 | 8.47 | 8.24 | 11,710 |
| Jul 15 2024 | 8.17 | -0.08 | -0.97% | 8.25 | 8.40 | 8.13 | 21,388 |
| Jul 12 2024 | 8.25 | 0.19 | 2.36% | 8.12 | 8.25 | 8.12 | 6,667 |
| Jul 11 2024 | 8.06 | 0.02 | 0.25% | 8.01 | 8.12 | 7.96 | 7,546 |
| Jul 10 2024 | 8.04 | -0.18 | -2.19% | 7.92 | 8.10 | 7.92 | 7,543 |
| Jul 09 2024 | 8.22 | 0.04 | 0.49% | 8.17 | 8.22 | 8.04 | 566 |
| Jul 08 2024 | 8.18 | 0.17 | 2.12% | 8.08 | 8.18 | 8.08 | 4,248 |
| Jul 05 2024 | 8.01 | 0.01 | 0.12% | 8.00 | 8.10 | 7.95 | 9,498 |
| Jul 04 2024 | 8.00 | 0.00 | 0.00% | 8.06 | 8.06 | 8.00 | 3,515 |
| Jul 03 2024 | 8.00 | -0.01 | -0.12% | 8.02 | 8.05 | 8.00 | 6,316 |
| Jul 02 2024 | 8.01 | -0.13 | -1.60% | 8.08 | 8.20 | 8.01 | 3,928 |
| Jun 28 2024 | 8.14 | -0.06 | -0.73% | 8.20 | 8.20 | 8.10 | 1,333 |
| Jun 27 2024 | 8.20 | 0.01 | 0.12% | 8.23 | 8.24 | 8.20 | 1,234 |
| Jun 26 2024 | 8.19 | 0.26 | 3.28% | 8.00 | 8.20 | 8.00 | 5,710 |
| Jun 25 2024 | 7.93 | -0.32 | -3.88% | 8.21 | 8.21 | 7.92 | 26,686 |
| Jun 24 2024 | 8.25 | -0.09 | -1.08% | 8.31 | 8.31 | 8.20 | 8,180 |
| Jun 21 2024 | 8.34 | -0.10 | -1.18% | 8.35 | 8.40 | 8.34 | 10,900 |
| Jun 20 2024 | 8.44 | 0.07 | 0.84% | 8.40 | 8.44 | 8.35 | 3,434 |
| Jun 19 2024 | 8.37 | 0.03 | 0.36% | 8.40 | 8.47 | 8.36 | 4,027 |
| Jun 18 2024 | 8.34 | 0.04 | 0.48% | 8.30 | 8.40 | 8.30 | 8,723 |
| Jun 17 2024 | 8.30 | -0.05 | -0.60% | 8.31 | 8.32 | 8.30 | 8,498 |
| Jun 14 2024 | 8.35 | -0.05 | -0.60% | 8.33 | 8.59 | 8.33 | 1,800 |
| Jun 13 2024 | 8.40 | 0.02 | 0.24% | 8.31 | 8.54 | 8.30 | 6,490 |
| Jun 12 2024 | 8.38 | 0.18 | 2.20% | 8.30 | 8.50 | 8.26 | 13,643 |
| Jun 11 2024 | 8.20 | 0.01 | 0.12% | 8.19 | 8.20 | 8.15 | 3,383 |
| Jun 10 2024 | 8.19 | -0.03 | -0.36% | 8.17 | 8.25 | 8.15 | 4,926 |
| Jun 07 2024 | 8.22 | -0.07 | -0.84% | 8.25 | 8.30 | 8.22 | 2,540 |
| Jun 06 2024 | 8.29 | 0.04 | 0.48% | 8.25 | 8.30 | 8.25 | 9,012 |
| Jun 05 2024 | 8.25 | 0.15 | 1.85% | 8.23 | 8.25 | 8.12 | 2,021 |
| Jun 04 2024 | 8.10 | -0.08 | -0.98% | 8.18 | 8.18 | 8.01 | 5,061 |
| Jun 03 2024 | 8.18 | 0.18 | 2.25% | 8.10 | 8.18 | 8.06 | 6,074 |
| May 31 2024 | 8.00 | -0.10 | -1.23% | 8.01 | 8.01 | 7.97 | 9,292 |
| May 30 2024 | 8.10 | 0.09 | 1.12% | 8.04 | 8.10 | 8.02 | 4,825 |
| May 29 2024 | 8.01 | -0.19 | -2.32% | 8.20 | 8.20 | 8.01 | 2,333 |
| May 28 2024 | 8.20 | 0.10 | 1.23% | 8.12 | 8.25 | 8.04 | 3,893 |
| May 27 2024 | 8.10 | -0.15 | -1.82% | 8.26 | 8.35 | 8.10 | 14,752 |
| May 24 2024 | 8.25 | 0.06 | 0.73% | 8.29 | 8.29 | 8.18 | 11,052 |
| May 23 2024 | 8.19 | 0.28 | 3.54% | 7.98 | 8.30 | 7.95 | 26,696 |
| May 22 2024 | 7.91 | 0.07 | 0.89% | 7.85 | 7.91 | 7.85 | 2,320 |
| May 21 2024 | 7.84 | -0.01 | -0.13% | 7.86 | 7.89 | 7.84 | 3,962 |
| May 17 2024 | 7.85 | -0.03 | -0.38% | 7.83 | 7.88 | 7.83 | 5,904 |
| May 16 2024 | 7.88 | 0.01 | 0.13% | 7.89 | 7.91 | 7.83 | 4,029 |
| May 15 2024 | 7.87 | -0.05 | -0.63% | 7.93 | 7.93 | 7.87 | 2,970 |
| May 14 2024 | 7.92 | 0.04 | 0.51% | 7.89 | 7.92 | 7.87 | 2,630 |
| May 13 2024 | 7.88 | -0.08 | -1.01% | 8.00 | 8.00 | 7.88 | 5,194 |
| May 10 2024 | 7.96 | 0.01 | 0.13% | 7.94 | 7.99 | 7.93 | 6,945 |
| May 09 2024 | 7.95 | -0.01 | -0.13% | 7.96 | 7.98 | 7.94 | 5,875 |
| May 08 2024 | 7.96 | -0.03 | -0.38% | 8.01 | 8.01 | 7.93 | 7,830 |
| May 07 2024 | 7.99 | 0.10 | 1.27% | 7.89 | 8.10 | 7.89 | 20,676 |
| May 06 2024 | 7.89 | -0.10 | -1.25% | 7.78 | 7.94 | 7.78 | 13,181 |
| May 03 2024 | 7.99 | 0.04 | 0.50% | 8.05 | 8.10 | 7.79 | 14,252 |
| May 02 2024 | 7.95 | 0.05 | 0.63% | 7.97 | 8.09 | 7.94 | 11,700 |
| May 01 2024 | 7.90 | -0.02 | -0.25% | 7.99 | 8.00 | 7.78 | 11,300 |
| Apr 30 2024 | 7.92 | 0.04 | 0.51% | 7.90 | 7.93 | 7.87 | 12,400 |
| Apr 29 2024 | 7.88 | -0.10 | -1.25% | 7.91 | 7.91 | 7.84 | 9,475 |
