MLGF | Malaga Finl | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Malaga Finl (MLGF)

OTC

$22.24+$0.24 (+1.09%)

Price as of Oct 02, 2026

N/A
Market Cap
18.21%
1-Year Change
Banks - Regional
Industry

1 Month
-0.03%

Low Price$22.00

High Price$22.25
3 Months
+4.52%

Low Price$21.28

High Price$23.19
1 Year
+18.21%

Low Price$18.75

High Price$23.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	22.15	22.24	22.15	22.24	+1.09%	200
10/01/2026	22.00	22.00	22.00	22.00	-0.05%	22,100
09/30/2026	22.00	22.01	22.00	22.01	+0.05%	2,368
09/29/2026	22.00	22.00	22.00	22.00	0.00%	2,271
09/28/2026	22.00	22.14	22.00	22.00	0.00%	5,140
09/25/2026	22.00	22.00	22.00	22.00	0.00%	2,445
09/24/2026	22.00	22.00	22.00	22.00	0.00%	2,509
09/23/2026	22.00	22.00	22.00	22.00	+0.05%	3,023
09/23/2026	$0.25 Dividend
09/22/2026	21.90	21.99	21.85	21.99	+1.00%	5,939
09/21/2026	21.78	21.78	21.77	21.77	+0.05%	1,000
09/18/2026	21.75	21.76	21.75	21.76	-0.13%	297
09/17/2026	21.75	21.86	21.75	21.79	+0.17%	2,105
09/16/2026	21.90	21.90	21.75	21.75	-1.84%	11,342
09/15/2026	22.36	22.36	21.75	22.16	+0.46%	4,023
09/14/2026	22.06	22.06	22.06	22.06	-0.67%	300
09/09/2026	22.21	22.21	22.21	22.21	-0.18%	100
09/08/2026	22.27	22.27	22.25	22.25	+0.13%	400
09/03/2026	22.22	22.22	22.22	22.22	-0.13%	1,500
09/01/2026	21.95	22.49	21.95	22.25	+0.22%	2,816
08/28/2026	22.20	22.20	22.20	22.20	-0.22%	372
08/27/2026	22.25	22.25	22.25	22.25	0.00%	1,000
08/26/2026	22.28	22.28	22.25	22.25	-0.22%	1,918
08/25/2026	22.30	22.30	22.30	22.30	0.00%	200
08/24/2026	22.30	22.30	22.30	22.30	-3.84%	500
08/21/2026	23.19	23.19	23.19	23.19	+4.14%	161
08/19/2026	22.26	22.27	22.25	22.27	-0.76%	2,692
08/18/2026	22.43	22.43	22.43	22.43	+1.43%	278
08/17/2026	22.12	22.12	22.12	22.12	+0.54%	436
08/14/2026	22.09	22.09	21.98	22.00	+2.49%	15,427
08/13/2026	22.05	22.05	21.47	21.47	-1.50%	23,564
08/12/2026	21.79	21.79	21.79	21.79	-0.09%	2,000
08/10/2026	21.85	21.85	21.81	21.81	+0.91%	5,489
08/07/2026	21.66	21.83	21.61	21.61	-0.14%	1,750
08/06/2026	22.00	22.00	21.64	21.64	-1.84%	229
08/04/2026	21.70	22.05	21.70	22.05	+1.59%	1,917
08/03/2026	21.70	21.70	21.70	21.70	-0.90%	201
07/31/2026	21.75	21.90	21.75	21.90	+2.07%	400
07/30/2026	21.76	21.95	21.41	21.46	-3.12%	3,700
07/29/2026	21.99	22.29	21.99	22.15	+0.72%	1,640
07/28/2026	21.99	21.99	21.95	21.99	-0.71%	1,889
07/27/2026	21.75	22.18	21.52	22.15	-1.54%	14,663
07/24/2026	22.49	22.49	22.49	22.49	+3.41%	500
07/23/2026	21.48	21.75	21.48	21.75	0.00%	2,818
07/22/2026	21.84	21.84	21.46	21.75	-2.22%	8,207
07/21/2026	22.15	22.25	21.55	22.25	-0.66%	3,058
07/20/2026	22.44	22.79	22.31	22.40	+2.49%	3,944
07/17/2026	22.15	22.79	21.85	21.85	-1.07%	7,540
07/16/2026	21.34	22.25	21.34	22.09	+1.55%	4,725
07/15/2026	21.44	21.75	21.34	21.75	+1.99%	9,587
07/14/2026	21.65	21.65	21.33	21.33	-0.69%	4,489
07/13/2026	21.90	21.90	21.48	21.48	-3.44%	4,155
07/10/2026	21.36	22.24	21.33	22.24	+3.46%	5,430
07/09/2026	21.45	21.50	21.45	21.50	-0.13%	3,501
07/08/2026	21.51	21.71	21.51	21.52	+0.97%	3,101
07/07/2026	21.31	21.42	21.31	21.32	+0.18%	1,832
07/06/2026	21.28	21.38	21.28	21.28	0.00%	710
07/02/2026	21.34	21.44	21.28	21.28	-0.14%	1,300
07/01/2026	21.27	21.31	21.18	21.31	+0.35%	1,753
06/30/2026	21.21	21.31	21.21	21.23	-0.72%	3,638
06/29/2026	21.24	21.39	21.24	21.39	+0.60%	2,546
06/26/2026	21.17	21.26	21.17	21.26	0.00%	1,724
06/25/2026	21.26	21.26	21.23	21.26	+0.15%	3,155
06/24/2026	21.22	21.26	21.22	21.23	-0.11%	5,826
06/23/2026	21.44	21.44	21.21	21.25	-0.13%	6,519
06/22/2026	21.28	21.28	21.28	21.28	-0.20%	7,879
06/22/2026	$0.25 Dividend
06/17/2026	21.32	21.32	21.32	21.32	+0.29%	243
06/16/2026	21.26	21.26	21.26	21.26	0.00%	1,000
06/15/2026	21.36	21.50	21.26	21.26	0.00%	1,813
06/12/2026	21.50	21.50	21.26	21.26	-1.14%	5,784
06/11/2026	21.26	21.50	21.26	21.50	+0.69%	3,018
06/10/2026	21.27	21.36	21.25	21.36	+0.60%	710
06/09/2026	21.19	21.23	21.19	21.23	+0.32%	370
06/08/2026	21.17	21.19	21.16	21.16	-0.13%	1,300
06/05/2026	21.16	21.19	21.16	21.19	+0.36%	425
06/04/2026	21.16	21.18	21.11	21.11	-1.10%	7,428
06/03/2026	21.35	21.35	21.35	21.35	+0.65%	500
06/02/2026	21.31	21.31	21.21	21.21	-0.69%	3,050
06/01/2026	21.21	21.36	21.16	21.36	+0.69%	3,236
05/28/2026	21.19	21.21	21.19	21.21	-1.36%	210
05/22/2026	21.48	21.50	21.16	21.50	0.00%	693
05/20/2026	21.48	21.50	21.48	21.50	0.00%	2,800
05/15/2026	21.74	21.74	21.45	21.50	0.00%	1,184
05/14/2026	21.01	21.50	21.01	21.50	+3.38%	13,794
05/13/2026	21.02	21.02	20.80	20.80	-1.02%	2,385
05/12/2026	21.04	21.04	21.01	21.01	-0.62%	950
05/11/2026	21.01	21.15	21.01	21.15	+0.72%	200
05/08/2026	21.01	21.01	21.00	21.00	-0.09%	1,525
05/07/2026	21.31	21.31	21.01	21.01	-1.38%	33,493
05/06/2026	21.31	21.31	21.31	21.31	0.00%	658
05/05/2026	21.14	21.31	21.14	21.31	+0.79%	1,600
05/04/2026	21.00	21.14	21.00	21.14	+0.65%	2,977
05/01/2026	21.02	21.02	21.00	21.00	-0.13%	1,404
04/30/2026	21.06	21.06	21.02	21.03	+0.04%	400
04/29/2026	21.02	21.02	21.02	21.02	+0.05%	1,400
04/28/2026	21.07	21.07	21.01	21.01	-0.09%	1,850
04/27/2026	21.03	21.03	21.03	21.03	-0.83%	159
04/24/2026	21.21	21.21	21.21	21.21	-0.09%	133
04/23/2026	21.23	21.23	21.23	21.23	0.00%	394