Skip to main content
Malin Corporation plc (ISE:MLC)
Ireland flag Ireland · Delayed Price · Currency is EUR
7.70
0.00 (0.00%)
At close: Mar 6, 2026

Malin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.707.707.707.707.70--
Mar 5, 20267.707.707.707.707.70-3
Mar 4, 20267.707.707.707.707.70-1
Mar 3, 20267.807.807.707.707.701.32%4
Mar 2, 20267.607.607.607.607.60--
Feb 27, 20267.607.607.607.607.60--
Feb 26, 20267.607.607.607.607.60--
Feb 25, 20267.607.607.607.607.60--
Feb 24, 20267.607.607.607.607.60-30
Feb 23, 20267.607.607.607.607.60-7
Feb 20, 20267.607.607.407.607.60-106
Feb 19, 20267.607.607.607.607.60-7
Feb 18, 20267.607.607.607.607.60--
Feb 17, 20267.607.607.607.607.60-28
Feb 16, 20267.607.607.607.607.60-1.30%6
Feb 13, 20267.707.707.707.707.70-1,000
Feb 12, 20267.707.707.707.707.70--
Feb 11, 20267.707.707.707.707.70-2.53%2,053
Feb 10, 20267.907.907.907.907.901.28%2,991
Feb 9, 20267.907.907.807.807.80-1.89%69
Feb 6, 20267.957.957.957.957.95--
Feb 5, 20267.957.957.957.957.95-1,022
Feb 4, 20267.957.957.957.957.951.27%15
Feb 3, 20268.008.007.807.857.85-1.88%226
Feb 2, 20268.008.008.008.008.00--
Jan 30, 20268.008.008.008.008.00--
Jan 29, 20268.008.008.008.008.00-2
Jan 28, 20268.008.008.008.008.00--
Jan 27, 20268.008.008.008.008.00--
Jan 26, 20268.008.008.008.008.001.27%62
Jan 23, 20267.907.907.907.907.90-1.25%100
Jan 22, 20268.008.008.008.008.00--
Jan 21, 20268.008.008.008.008.00--
Jan 20, 20268.008.008.008.008.00--
Jan 19, 20268.008.008.008.008.00--
Jan 16, 20268.008.008.008.008.00--
Jan 15, 20268.008.008.008.008.00--
Jan 14, 20268.008.008.008.008.00--
Jan 13, 20268.008.008.008.008.00--
Jan 12, 20268.008.008.008.008.00--
Jan 9, 20268.008.008.008.008.00--
Jan 8, 20267.708.007.708.008.003.90%61
Jan 7, 20267.707.707.707.707.70-24
Jan 6, 20267.707.707.707.707.70-1
Jan 5, 20267.707.707.707.707.70-0.65%263
Jan 2, 20267.757.757.757.757.750.65%1
Dec 31, 20257.707.707.707.707.70--
Dec 30, 20257.707.707.707.707.70--
Dec 29, 20259.309.307.707.707.70-510
Dec 24, 20257.707.707.707.707.70--
Dec 23, 20257.707.707.707.707.70--
Dec 22, 20257.707.707.707.707.70--
Dec 19, 20257.707.707.707.707.70-14
Dec 18, 20257.707.707.707.707.70-15
Dec 17, 20257.707.707.707.707.70--
Dec 16, 20257.707.707.707.707.70--
Dec 15, 20257.707.707.707.707.70--
Dec 12, 20257.707.707.707.707.70--
Dec 11, 20257.707.707.707.707.70--
Dec 10, 20257.807.807.707.707.70-1.28%420
Dec 9, 20257.807.807.807.807.80--
Dec 8, 20257.807.807.807.807.800.65%4
Dec 5, 20257.807.807.757.757.75-0.64%83
Dec 4, 20257.857.857.807.807.80-0.64%71
Dec 3, 20257.857.857.857.857.85--
Dec 2, 20257.857.857.857.857.85--
Dec 1, 20257.857.857.857.857.85-35
Nov 28, 20257.857.857.857.857.85-2
Nov 27, 20257.857.857.857.857.85--
Nov 26, 20257.907.907.857.857.85-5.42%136
Nov 25, 20258.308.308.308.308.30--
Nov 24, 20258.308.308.308.308.30--
Nov 21, 20258.308.308.308.308.30--
Nov 20, 20258.308.308.308.308.30--
Nov 19, 20258.308.308.308.308.30--
Nov 18, 20258.308.308.308.308.30--
Nov 17, 20258.308.308.308.308.30--
Nov 14, 20258.308.308.308.308.30--
Nov 13, 20258.308.308.308.308.30--
Nov 12, 20258.308.308.308.308.30--
Nov 11, 20258.308.308.308.308.30--
Nov 10, 20258.308.308.308.308.30--
Nov 7, 20258.308.308.308.308.30--
Nov 6, 20258.308.308.308.308.30--
Nov 5, 20258.308.308.308.308.30--
Nov 4, 20258.308.308.308.308.30--
Nov 3, 20258.308.308.308.308.30-3,600
Oct 31, 20258.308.308.308.308.30--
Oct 30, 20258.308.308.308.308.30--
Oct 29, 20258.308.308.308.308.30--
Oct 28, 20258.308.308.308.308.30--
Oct 27, 20258.308.308.308.308.30--
Oct 24, 20258.308.308.308.308.30--
Oct 23, 20258.308.308.308.308.30--
Oct 22, 20258.308.308.308.308.30--
Oct 21, 20258.308.308.308.308.30-1,000
Oct 20, 20257.958.657.958.308.30-4.05%208
Oct 17, 20258.658.658.658.658.65--
Oct 16, 20258.658.658.658.658.65--
Oct 15, 20258.658.658.658.658.65--