MAHLY
MEDIPAL HLDGS UNSP/ADR
stockOTCADR
EODSep 29, 2026
19.16USD-3.281%(-0.65)758
MAHLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 18.76 | 19.16 | 18.76 | 19.16 | -3.281% | 758 | 0.000% |
| 2026-09-25 | 19.81 | 19.81 | 19.81 | 19.81 | +5.597% | 476 | -3.281% |
| 2026-09-22 | 18.76 | 18.76 | 18.76 | 18.76 | +0.053% | 752 | +2.132% |
| 2026-09-21 | 18.72 | 18.75 | 18.72 | 18.75 | +0.536% | 3,400 | +2.187% |
| 2026-09-18 | 18.61 | 18.65 | 18.61 | 18.65 | -7.719% | 16,298 | +2.735% |
| 2026-09-16 | 20.21 | 20.21 | 20.21 | 20.21 | +6.903% | 128 | -5.195% |
| 2026-09-15 | 18.91 | 18.91 | 18.91 | 18.91 | +3.322% | 5,042 | +1.349% |
| 2026-08-26 | 18.30 | 18.30 | 18.30 | 18.30 | +0.231% | 138 | +4.715% |
| 2026-08-25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.324% | 838 | +4.958% |
| 2026-08-20 | 18.50 | 18.50 | 18.50 | 18.50 | +6.505% | 100 | +3.568% |
| 2026-08-06 | 17.37 | 17.37 | 17.37 | 17.37 | -5.082% | 103 | +10.305% |
| 2026-07-27 | 18.30 | 18.30 | 18.30 | 18.30 | +3.800% | 1,026 | +4.699% |
| 2026-07-24 | 17.63 | 17.63 | 17.63 | 17.63 | -2.001% | 278 | +8.678% |
| 2026-07-14 | 17.99 | 17.99 | 17.99 | 17.99 | +0.223% | 116 | +6.504% |
| 2026-07-10 | 17.95 | 17.95 | 17.95 | 17.95 | +5.588% | 142 | +6.741% |
| 2026-07-07 | 17.00 | 17.00 | 17.00 | 17.00 | +4.423% | 103 | +12.706% |
| 2026-06-26 | 16.28 | 16.28 | 16.28 | 16.28 | +5.921% | 760 | +17.690% |
| 2026-06-23 | 15.37 | 15.37 | 15.37 | 15.37 | -2.326% | 1,715 | +24.658% |
| 2026-06-17 | 16.10 | 16.10 | 15.74 | 15.74 | -5.433% | 406 | +21.759% |
| 2026-06-11 | 16.64 | 16.64 | 16.64 | 16.64 | -12.421% | 127 | +15.144% |
| 2026-05-15 | 19.00 | 19.00 | 19.00 | 19.00 | +0.264% | 986 | +0.842% |
| 2026-05-08 | 18.95 | 18.95 | 18.95 | 18.95 | -0.785% | 280 | +1.108% |
| 2026-04-01 | 19.10 | 19.10 | 19.10 | 19.10 | +8.062% | 150 | +0.314% |
| 2026-03-26 | 17.68 | 17.68 | 17.68 | 17.68 | -1.532% | 163 | +8.402% |
| 2026-03-23 | 17.95 | 17.95 | 17.95 | 17.95 | +0.730% | 231 | +6.741% |
| 2026-03-16 | 17.82 | 17.82 | 17.82 | 17.82 | -2.034% | 166 | +7.520% |
| 2026-03-10 | 18.19 | 18.19 | 18.19 | 18.19 | -3.424% | 102 | +5.333% |
| 2026-03-05 | 18.84 | 18.84 | 18.84 | 18.84 | -7.445% | 393 | +1.726% |
| 2026-02-25 | 20.35 | 20.35 | 20.35 | 20.35 | +5.222% | 213 | -5.848% |
| 2026-02-12 | 19.34 | 19.34 | 19.34 | 19.34 | +3.978% | 2,364 | -0.931% |
| 2026-02-11 | 18.60 | 18.60 | 18.60 | 18.60 | +1.362% | 173 | +3.011% |
| 2026-02-05 | 18.35 | 18.35 | 18.35 | 18.35 | +0.714% | 5,199 | +4.414% |
| 2026-02-02 | 17.25 | 18.22 | 17.25 | 18.22 | +1.222% | 2,287 | +5.159% |
| 2026-01-08 | 18.00 | 18.00 | 18.00 | 18.00 | +3.448% | 140 | +6.444% |
| 2026-01-05 | 17.40 | 17.40 | 17.40 | 17.40 | -2.793% | 542 | +10.115% |
| 2025-12-30 | 17.90 | 17.90 | 17.90 | 17.90 | -0.831% | 200 | +7.039% |
| 2025-12-29 | 18.05 | 18.05 | 18.05 | 18.05 | +0.111% | 285 | +6.150% |
| 2025-12-18 | 18.03 | 18.03 | 18.03 | 18.03 | +3.740% | 165 | +6.267% |
| 2025-11-26 | 17.38 | 17.38 | 17.38 | 17.38 | -1.530% | 335 | +10.242% |
| 2025-11-17 | 17.65 | 17.65 | 17.65 | 17.65 | +7.885% | 806 | +8.555% |
| 2025-11-12 | 16.40 | 16.40 | 16.36 | 16.36 | +2.394% | 401 | +17.115% |
| 2025-11-03 | 16.28 | 16.28 | 15.98 | 15.98 | -1.434% | 529 | +19.919% |
| 2025-10-16 | 16.21 | 16.21 | 16.21 | 16.21 | -6.355% | 1,340 | +18.199% |
| 2025-10-07 | 17.31 | 17.31 | 17.31 | 17.31 | -5.616% | 211 | +10.687% |
| 2025-09-15 | 18.34 | 18.34 | 18.34 | 18.34 | +4.800% | 146 | +4.471% |
| 2025-08-14 | 17.50 | 17.50 | 17.50 | 17.50 | -2.453% | 367 | +9.486% |
| 2025-08-13 | 17.94 | 17.94 | 17.94 | 17.94 | +0.223% | 136 | +6.800% |
| 2025-08-12 | 17.88 | 17.97 | 17.88 | 17.90 | -2.717% | 692 | +7.039% |
| 2025-08-11 | 17.30 | 18.40 | 17.16 | 18.40 | +5.143% | 630 | +4.130% |
| 2025-08-06 | 17.50 | 17.50 | 17.50 | 17.50 | +1.302% | 166 | +9.486% |
| 2025-08-05 | 17.27 | 17.27 | 17.27 | 17.27 | +4.856% | 174 | +10.912% |
| 2025-07-21 | 17.04 | 17.04 | 16.48 | 16.48 | -5.153% | 483 | +16.297% |
| 2025-07-16 | 16.94 | 17.37 | 16.25 | 17.37 | +18.973% | 12,323 | +10.305% |
| 2025-07-11 | 16.10 | 16.10 | 14.60 | 14.60 | -10.209% | 3,931 | +31.233% |
| 2025-07-10 | 16.26 | 16.26 | 16.26 | 16.26 | +5.928% | 2,718 | +17.835% |
| 2025-07-08 | 15.35 | 15.35 | 15.35 | 15.35 | -4.122% | 113 | +24.821% |
| 2025-06-27 | 16.01 | 16.01 | 16.01 | 16.01 | +6.379% | 3,043 | +19.675% |
| 2025-06-20 | 15.05 | 15.05 | 15.05 | 15.05 | -6.231% | 282 | +27.309% |
| 2025-06-18 | 16.05 | 16.05 | 16.05 | 16.05 | +7.358% | 525 | +19.377% |
| 2025-05-30 | 14.95 | 14.95 | 14.95 | 14.95 | -4.656% | 209 | +28.161% |
| 2025-05-20 | 15.68 | 15.68 | 15.68 | 15.68 | +1.818% | 9,691 | +22.194% |
| 2025-05-15 | 15.40 | 15.40 | 15.40 | 15.40 | -10.854% | 522 | +24.416% |
| 2025-05-12 | 17.05 | 17.27 | 17.05 | 17.27 | -4.028% | 451 | +10.912% |
| 2025-05-08 | 17.50 | 18.00 | 17.50 | 18.00 | +7.623% | 763 | +6.444% |
| 2025-05-06 | 16.73 | 17.45 | 16.72 | 16.73 | +2.294% | 3,042 | +14.559% |
| 2025-04-22 | 16.35 | 16.35 | 16.35 | 16.35 | +1.395% | 437 | +17.187% |
| 2025-04-15 | 16.13 | 16.13 | 16.13 | 16.13 | -0.842% | 430 | +18.822% |
| 2025-04-14 | 16.55 | 16.55 | 16.26 | 16.26 | +3.251% | 460 | +17.821% |
| 2025-04-10 | 15.75 | 15.75 | 15.75 | 15.75 | +5.000% | 2,483 | +21.651% |
| 2025-04-07 | 15.00 | 15.00 | 15.00 | 15.00 | -5.087% | 394 | +27.733% |
| 2025-04-04 | 16.30 | 16.30 | 15.80 | 15.80 | -3.487% | 1,268 | +21.235% |
| 2025-04-01 | 16.38 | 16.38 | 16.38 | 16.38 | +1.393% | 1,059 | +17.008% |
| 2025-03-26 | 16.15 | 16.15 | 16.15 | 16.15 | +6.954% | 1,704 | +18.638% |
| 2025-03-05 | 15.10 | 15.10 | 15.10 | 15.10 | +7.263% | 100 | +26.887% |
| 2025-02-28 | 14.08 | 14.08 | 14.08 | 14.08 | -1.280% | 350 | +36.104% |
| 2025-02-27 | 14.26 | 14.26 | 14.26 | 14.26 | -8.718% | 247 | +34.362% |
| 2025-02-20 | 15.62 | 15.62 | 15.62 | 15.62 | +3.457% | 617 | +22.648% |
| 2025-02-18 | 15.10 | 15.10 | 15.10 | 15.10 | +0.734% | 375 | +26.887% |
| 2025-02-14 | 14.99 | 14.99 | 14.99 | 14.99 | +1.011% | 548 | +27.819% |
| 2025-02-13 | 14.84 | 14.84 | 14.84 | 14.84 | +5.435% | 4,483 | +29.111% |
| 2025-02-12 | 14.07 | 14.07 | 14.07 | 14.07 | +0.357% | 286 | +36.128% |
| 2025-02-07 | 14.03 | 14.03 | 14.03 | 14.03 | -4.266% | 147 | +36.613% |
| 2025-02-03 | 14.65 | 14.65 | 14.65 | 14.65 | -8.437% | 431 | +30.785% |
| 2025-01-30 | 16.00 | 16.00 | 16.00 | 16.00 | +9.966% | 326 | +19.750% |
| 2025-01-28 | 14.55 | 14.55 | 14.55 | 14.55 | -5.519% | 401 | +31.684% |
| 2025-01-27 | 15.40 | 15.40 | 15.40 | 15.40 | +4.230% | 231 | +24.416% |
| 2025-01-22 | 15.15 | 15.15 | 14.78 | 14.78 | -4.677% | 3,438 | +29.679% |
| 2025-01-21 | 15.40 | 15.50 | 15.08 | 15.50 | +2.990% | 1,057 | +23.613% |
| 2025-01-17 | 15.05 | 15.05 | 15.05 | 15.05 | -3.526% | 277 | +27.309% |
| 2025-01-15 | 15.60 | 15.60 | 15.60 | 15.60 | +6.923% | 276 | +22.821% |
| 2025-01-13 | 14.90 | 14.90 | 14.59 | 14.59 | -9.238% | 303 | +31.323% |
| 2024-12-16 | 16.07 | 16.07 | 16.07 | 16.07 | +3.045% | 1,217 | +19.191% |
| 2024-12-11 | 15.65 | 15.65 | 15.44 | 15.60 | +4.348% | 1,016 | +22.821% |
| 2024-12-06 | 14.95 | 14.95 | 14.95 | 14.95 | -5.079% | 219 | +28.161% |
| 2024-12-04 | 15.75 | 15.75 | 15.75 | 15.75 | -0.943% | 126 | +21.651% |
| 2024-11-15 | 15.90 | 15.90 | 15.90 | 15.90 | 0.000% | 2,160 | +20.503% |
| 2024-11-06 | 15.90 | 15.90 | 15.90 | 15.90 | -7.289% | 299 | +20.503% |
| 2024-11-05 | 17.15 | 17.15 | 17.15 | 17.15 | +4.893% | 131 | +11.720% |
| 2024-11-04 | 16.35 | 16.35 | 16.35 | 16.35 | +4.808% | 148 | +17.187% |
| 2024-10-31 | 15.60 | 15.60 | 15.60 | 15.60 | -14.521% | 100 | +22.821% |
| 2024-09-26 | 18.25 | 18.25 | 18.25 | 18.25 | +2.241% | 260 | +4.986% |
| 2024-09-20 | 17.85 | 17.85 | 17.85 | 17.85 | -1.653% | 314 | +7.339% |
| 2024-09-16 | 18.15 | 18.15 | 18.15 | 18.15 | -4.812% | 250 | +5.565% |
| 2024-09-09 | 19.07 | 19.07 | 19.07 | 19.07 | +3.628% | 275 | +0.485% |
| 2024-09-06 | 18.40 | 18.40 | 18.40 | 18.40 | +23.856% | 100 | +4.130% |
| 2024-06-27 | 15.48 | 15.48 | 14.86 | 14.86 | +1.130% | 1,033 | +28.971% |
| 2024-06-10 | 14.69 | 14.69 | 14.69 | 14.69 | 0.000% | 107 | +30.429% |
| 2024-05-28 | 14.69 | 14.69 | 14.69 | 14.69 | +2.828% | 162 | +30.429% |
| 2024-05-23 | 14.45 | 14.45 | 14.29 | 14.29 | -6.137% | 371 | +34.117% |
| 2024-04-19 | 15.22 | 15.22 | 15.22 | 15.22 | -1.489% | 292 | +25.887% |
| 2024-03-25 | 15.45 | 15.45 | 15.45 | 15.45 | -0.579% | 1,011 | +24.013% |
| 2024-02-27 | 15.40 | 15.54 | 15.40 | 15.54 | -2.875% | 2,855 | +23.295% |
| 2024-02-20 | 16.00 | 16.00 | 16.00 | 16.00 | +3.026% | 654 | +19.750% |
| 2024-02-13 | 15.53 | 15.53 | 15.53 | 15.53 | -4.136% | 241 | +23.374% |
| 2024-02-05 | 16.12 | 16.20 | 16.12 | 16.20 | -2.994% | 814 | +18.272% |
| 2024-01-12 | 16.70 | 16.70 | 16.70 | 16.70 | +3.182% | 1,005 | +14.731% |
| 2024-01-08 | 16.18 | 16.18 | 16.18 | 16.18 | -1.311% | 357 | +18.381% |
| 2023-12-29 | 16.40 | 16.40 | 16.40 | 16.40 | +3.275% | 187 | +16.829% |
| 2023-12-13 | 16.37 | 16.37 | 15.88 | 15.88 | +0.475% | 338 | +20.655% |
| 2023-11-30 | 15.80 | 15.80 | 15.80 | 15.80 | -5.132% | 819 | +21.227% |
| 2023-11-14 | 16.66 | 16.66 | 16.66 | 16.66 | -0.537% | 244 | +15.006% |
| 2023-10-24 | 16.75 | 16.75 | 16.75 | 16.75 | +0.281% | 678 | +14.388% |
| 2023-10-23 | 16.53 | 16.70 | 16.53 | 16.70 | +3.488% | 685 | +14.710% |
| 2023-10-20 | 16.14 | 16.14 | 16.14 | 16.14 | -5.559% | 131 | +18.711% |
| 2023-10-09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.175% | 272 | +12.112% |
| 2023-10-06 | 17.12 | 17.12 | 17.12 | 17.12 | -0.407% | 131 | +11.916% |
| 2023-08-25 | 16.70 | 17.19 | 16.70 | 17.19 | +0.233% | 220 | +11.460% |
| 2023-08-24 | 17.15 | 17.15 | 17.15 | 17.15 | +2.756% | 147 | +11.720% |
| 2023-08-22 | 16.69 | 16.69 | 16.69 | 16.69 | -2.625% | 301 | +14.799% |
| 2023-07-19 | 17.14 | 17.14 | 17.14 | 17.14 | +7.058% | 149 | +11.785% |
| 2023-07-17 | 16.01 | 16.01 | 16.01 | 16.01 | +1.425% | 186 | +19.675% |
| 2023-05-30 | 15.79 | 15.79 | 15.79 | 15.79 | +1.413% | 535 | +21.381% |
| 2023-05-10 | 15.56 | 15.56 | 15.56 | 15.56 | +10.312% | 158 | +23.097% |
| 2023-04-10 | 14.11 | 14.11 | 14.11 | 14.11 | +0.858% | 146 | +35.790% |
| 2023-04-05 | 13.99 | 13.99 | 13.99 | 13.99 | +6.794% | 809 | +36.955% |
| 2023-02-22 | 13.10 | 13.10 | 13.10 | 13.10 | -0.152% | 180 | +46.260% |
| 2023-02-08 | 13.00 | 13.12 | 13.00 | 13.12 | +0.768% | 789 | +46.037% |
| 2023-02-07 | 13.02 | 13.02 | 13.02 | 13.02 | -2.032% | 100 | +47.158% |
| 2023-02-02 | 13.29 | 13.29 | 13.29 | 13.29 | +1.373% | 100 | +44.169% |
| 2023-01-20 | 13.11 | 13.11 | 13.11 | 13.11 | -1.724% | 193 | +46.148% |
| 2023-01-19 | 13.34 | 13.34 | 13.34 | 13.34 | +1.723% | 1,713 | +43.628% |
| 2022-12-30 | 13.11 | 13.11 | 13.11 | 13.11 | +1.266% | 120 | +46.103% |
| 2022-12-28 | 12.95 | 12.95 | 12.95 | 12.95 | +0.232% | 154 | +47.954% |
| 2022-12-15 | 12.95 | 12.95 | 12.92 | 12.92 | +0.780% | 1,815 | +48.297% |
| 2022-12-14 | 12.76 | 12.82 | 12.76 | 12.82 | -5.735% | 3,222 | +49.454% |
| 2022-11-28 | 13.60 | 13.60 | 13.60 | 13.60 | +7.595% | 2,955 | +40.882% |
| 2022-11-23 | 12.64 | 12.64 | 12.64 | 12.64 | +1.608% | 100 | +51.582% |
| 2022-10-27 | 12.06 | 12.44 | 12.06 | 12.44 | -5.543% | 2,587 | +54.019% |
| 2022-09-16 | 13.17 | 13.17 | 13.17 | 13.17 | +4.857% | 377 | +45.482% |
| 2022-09-15 | 12.56 | 12.56 | 12.56 | 12.56 | -11.324% | 689 | +52.548% |
| 2022-08-22 | 14.16 | 14.16 | 14.16 | 14.16 | -1.843% | 288 | +35.273% |
| 2022-08-18 | 14.43 | 14.43 | 14.43 | 14.43 | +8.252% | 4,121 | +32.779% |
| 2022-06-17 | 13.33 | 13.33 | 13.33 | 13.33 | +0.642% | 252 | +43.736% |
| 2022-06-09 | 13.24 | 13.24 | 13.24 | 13.24 | -0.787% | 305 | +44.658% |
| 2022-06-06 | 13.35 | 13.35 | 13.35 | 13.35 | -1.476% | 313 | +43.521% |
| 2022-06-02 | 13.49 | 13.55 | 13.49 | 13.55 | -5.394% | 1,102 | +41.402% |
| 2022-06-01 | 14.13 | 14.32 | 14.13 | 14.32 | +3.937% | 426 | +33.776% |
| 2022-05-20 | 13.60 | 13.78 | 13.60 | 13.78 | +6.409% | 362 | +39.042% |
| 2022-05-17 | 13.08 | 13.08 | 12.88 | 12.95 | -22.409% | 13,845 | +47.954% |
| 2022-05-04 | 16.69 | 16.69 | 16.69 | 16.69 | -1.126% | 269 | +14.799% |
| 2022-05-02 | 16.88 | 16.88 | 16.88 | 16.88 | +0.178% | 128 | +13.507% |
| 2022-04-06 | 16.85 | 16.85 | 16.85 | 16.85 | -7.163% | 100 | +13.709% |
| 2022-03-23 | 17.70 | 18.15 | 17.70 | 18.15 | +0.221% | 2,308 | +5.565% |
| 2022-03-22 | 18.11 | 18.11 | 18.11 | 18.11 | +0.416% | 162 | +5.798% |
| 2022-03-18 | 18.04 | 18.04 | 18.04 | 18.04 | -0.716% | 303 | +6.238% |
| 2022-03-03 | 18.16 | 18.16 | 18.16 | 18.16 | +1.936% | 155 | +5.478% |
| 2022-03-02 | 17.88 | 18.23 | 17.70 | 17.82 | -1.165% | 1,699 | +7.520% |
| 2022-02-24 | 17.79 | 18.03 | 17.67 | 18.03 | -3.117% | 9,079 | +6.267% |
| 2022-02-15 | 18.61 | 18.61 | 18.61 | 18.61 | -0.694% | 301 | +2.955% |
| 2022-02-08 | 18.74 | 18.74 | 18.74 | 18.74 | +2.293% | 565 | +2.241% |
| 2022-02-04 | 18.32 | 18.32 | 18.32 | 18.32 | +0.384% | 125 | +4.585% |
| 2022-01-31 | 18.05 | 18.25 | 18.05 | 18.25 | +3.752% | 300 | +4.986% |
| 2022-01-28 | 17.59 | 17.59 | 17.59 | 17.59 | -5.430% | 138 | +8.926% |
| 2022-01-25 | 18.14 | 18.65 | 18.14 | 18.60 | +3.076% | 1,678 | +3.011% |
| 2022-01-20 | 18.05 | 18.05 | 18.05 | 18.05 | +0.641% | 120 | +6.179% |
| 2022-01-18 | 17.89 | 17.93 | 17.89 | 17.93 | -2.156% | 918 | +6.860% |
| 2022-01-10 | 18.32 | 18.32 | 18.32 | 18.32 | 0.000% | 602 | +4.557% |