Want to see MLGF full AI Analyst Report?
Malaga Financial (MLGF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.54 | 22.69 | 22.38 | 22.54 | 22.54 | +0.33% | 0 | 0.00 |
| Oct 29, 2026 | 22.46 | 22.46 | 22.45 | 22.46 | 22.46 | -0.29% | 2,692 | 1.04 |
| Oct 28, 2026 | 22.53 | 22.60 | 22.45 | 22.53 | 22.53 | +0.33% | 0 | 0.00 |
| Oct 27, 2026 | 22.46 | 22.46 | 22.32 | 22.45 | 22.45 | +0.36% | 5,478 | 2.14 |
| Oct 26, 2026 | 22.28 | 22.39 | 22.28 | 22.37 | 22.37 | +0.54% | 516 | 0.20 |
| Oct 23, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | -0.45% | 1,077 | 0.42 |
| Oct 22, 2026 | 22.35 | 22.44 | 22.26 | 22.35 | 22.35 | -0.40% | 0 | 0.00 |
| Oct 21, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | +0.43% | 140 | 0.05 |
| Oct 20, 2026 | 22.35 | 22.44 | 22.25 | 22.35 | 22.35 | -0.30% | 0 | 0.00 |
| Oct 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | +0.73% | 209 | 0.07 |
| Oct 16, 2026 | 22.27 | 22.27 | 22.25 | 22.25 | 22.25 | +0.09% | 1,850 | 0.61 |
| Oct 15, 2026 | 22.23 | 22.35 | 22.11 | 22.23 | 22.23 | -0.94% | 0 | 0.00 |
| Oct 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | +0.18% | 500 | 0.16 |
| Oct 13, 2026 | 22.19 | 22.40 | 22.19 | 22.40 | 22.40 | +1.73% | 1,931 | 0.60 |
| Oct 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | +0.00% | 1,569 | 0.47 |
| Oct 09, 2026 | 22.03 | 22.09 | 22.02 | 22.02 | 22.02 | -0.32% | 700 | 0.20 |
| Oct 08, 2026 | 22.02 | 22.09 | 22.02 | 22.09 | 22.09 | +0.25% | 2,059 | 0.60 |
| Oct 07, 2026 | 22.01 | 22.04 | 22.01 | 22.04 | 22.04 | +0.16% | 4,350 | 1.25 |
| Oct 06, 2026 | 22.00 | 22.02 | 22.00 | 22.00 | 22.00 | -1.79% | 13,822 | 4.18 |
| Oct 05, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | +0.72% | 214 | 0.06 |
| Oct 02, 2026 | 22.15 | 22.24 | 22.15 | 22.24 | 22.24 | +1.09% | 200 | 0.06 |
| Oct 01, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% | 22,100 | 7.27 |
| Sep 30, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | +0.05% | 2,368 | 0.79 |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00% | 2,271 | 0.76 |
| Sep 28, 2026 | 22.00 | 22.14 | 22.00 | 22.00 | 22.00 | +0.00% | 5,140 | 1.75 |
| Sep 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00% | 2,445 | 0.83 |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00% | 2,509 | 0.85 |
| Sep 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +0.05% | 3,023 | 1.03 |
| Sep 22, 2026 | 22.15 | 22.24 | 22.10 | 22.24 | 21.99 | +1.00% | 5,937 | 2.05 |
| Sep 21, 2026 | 22.03 | 22.03 | 22.02 | 22.02 | 21.77 | +0.05% | 1,000 | 0.34 |
| Sep 18, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 21.76 | -0.13% | 297 | 0.10 |
| Sep 17, 2026 | 22.00 | 22.11 | 22.00 | 22.04 | 21.79 | +0.17% | 2,105 | 0.67 |
| Sep 16, 2026 | 22.15 | 22.15 | 22.00 | 22.00 | 21.75 | -1.84% | 11,342 | 3.81 |
| Sep 15, 2026 | 22.62 | 22.62 | 22.00 | 22.41 | 22.16 | +0.46% | 4,022 | 1.38 |
| Sep 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.06 | -2.17% | 300 | 0.10 |
| Sep 11, 2026 | 22.81 | 23.29 | 22.32 | 22.81 | 22.55 | +0.04% | 0 | 0.00 |
| Sep 10, 2026 | 22.80 | 23.29 | 22.30 | 22.80 | 22.54 | +1.49% | 0 | 0.00 |
| Sep 09, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.21 | -0.18% | 100 | 0.03 |
| Sep 08, 2026 | 22.52 | 22.52 | 22.50 | 22.50 | 22.25 | -1.72% | 400 | 0.13 |
| Sep 07, 2026 | 22.90 | 23.29 | 22.50 | 22.90 | 22.64 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 22.90 | 23.29 | 22.50 | 22.90 | 22.64 | +1.89% | 0 | 0.00 |
| Sep 03, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.22 | -1.36% | 1,500 | 0.48 |
| Sep 02, 2026 | 22.78 | 23.29 | 22.27 | 22.78 | 22.52 | +1.24% | 0 | 0.00 |
| Sep 01, 2026 | 22.20 | 22.75 | 22.20 | 22.50 | 22.25 | -1.05% | 2,816 | 0.89 |
| Aug 31, 2026 | 22.74 | 23.29 | 22.19 | 22.74 | 22.48 | +1.29% | 0 | 0.00 |
| Aug 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.20 | -0.22% | 372 | 0.12 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.25 | +0.00% | 1,000 | 0.31 |
| Aug 26, 2026 | 22.53 | 22.53 | 22.50 | 22.50 | 22.25 | -0.22% | 1,918 | 0.59 |
| Aug 25, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.30 | +0.00% | 200 | 0.06 |
| Aug 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.30 | -3.84% | 500 | 0.15 |