Malvern Bancorp Inc. (MLVF)
NASDAQ: MLVF
· Real-Time Price · USD
16.97
-0.05 (-0.29%)
At close: Jul 14, 2023, 10:00 PM
MLVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2023 | 17.04 | 17.15 | 16.95 | 16.97 | 16.97 | 0.24% | 44,597 |
| Jul 13, 2023 | 16.50 | 17.12 | 16.50 | 16.93 | 16.93 | 2.92% | 60,006 |
| Jul 12, 2023 | 16.05 | 16.50 | 16.05 | 16.45 | 16.45 | 2.36% | 27,736 |
| Jul 11, 2023 | 16.00 | 16.10 | 16.00 | 16.07 | 16.07 | 0.44% | 12,737 |
| Jul 10, 2023 | 16.20 | 16.25 | 16.00 | 16.00 | 16.00 | -0.25% | 39,725 |
| Jul 7, 2023 | 15.99 | 16.12 | 15.91 | 16.04 | 16.04 | 0.31% | 28,056 |
| Jul 6, 2023 | 15.68 | 16.00 | 15.65 | 15.99 | 15.99 | 1.72% | 26,655 |
| Jul 5, 2023 | 16.00 | 16.00 | 15.70 | 15.72 | 15.72 | -1.69% | 2,048 |
| Jul 3, 2023 | 16.00 | 16.00 | 15.78 | 15.99 | 15.99 | 1.52% | 4,879 |
| Jun 30, 2023 | 15.62 | 15.75 | 15.33 | 15.75 | 15.75 | 1.88% | 132,572 |
| Jun 29, 2023 | 14.95 | 15.48 | 14.94 | 15.46 | 15.46 | 3.62% | 2,341 |
| Jun 28, 2023 | 15.24 | 15.24 | 14.92 | 14.92 | 14.92 | -1.52% | 1,304 |
| Jun 27, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.57% | 568 |
| Jun 26, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | 0 |
| Jun 23, 2023 | 15.22 | 15.55 | 15.06 | 15.55 | 15.55 | 0.00% | 2,317 |
| Jun 22, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.70% | 417 |
| Jun 21, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.00% | 200 |
| Jun 20, 2023 | 16.00 | 16.00 | 15.66 | 15.66 | 15.66 | -4.22% | 7,402 |
| Jun 16, 2023 | 15.66 | 16.35 | 15.66 | 16.35 | 16.35 | 4.27% | 23,886 |
| Jun 15, 2023 | 15.67 | 15.68 | 15.67 | 15.68 | 15.68 | 0.77% | 11,348 |