Malin Corporation plc (ISE:MLC)
Ireland
· Delayed Price · Currency is EUR 7.95
0.00 (0.00%)
Apr 24, 2026, 4:30 PM GMT
Malin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 63 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1 |
| Apr 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 36 |
| Apr 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 15, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 1.84% | 31 |
| Apr 14, 2026 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 5.84% | 41 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 14 |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 35 |
| Apr 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 4 |
| Mar 30, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | 2,189 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 25, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1.32% | 424 |
| Mar 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 13 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 125 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1.32% | 383 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3 |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 25 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 50 |
| Mar 9, 2026 | 7.75 | 7.75 | 7.00 | 7.00 | 7.00 | -9.09% | 30 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1 |
| Mar 3, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1.32% | 4 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 30 |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 7 |
| Feb 20, 2026 | 7.60 | 7.60 | 7.40 | 7.60 | 7.60 | - | 106 |
| Feb 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 7 |
| Feb 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 28 |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 6 |
| Feb 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,000 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 2,053 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 2,991 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | 69 |
| Feb 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Feb 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1,022 |
| Feb 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 15 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 226 |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 62 |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 100 |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 8, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 61 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 24 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 263 |
| Jan 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 1 |
| Dec 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 29, 2025 | 9.30 | 9.30 | 7.70 | 7.70 | 7.70 | - | 510 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 14 |
| Dec 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 15 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 10, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 420 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 4 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 83 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 71 |
| Dec 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |