Malvern Bancorp Inc (MLVF) Historical Stock Data

17.01 ↑0.04 (0.24%)

As of July 14, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, MLVF is up 0.63% a day on average. There have been 23 days where Malvern Bancorp Inc closed green and 7 days where MLVF closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-14	17.04	16.97	↓$0.07 (-0.41%)	16.95	17.15	44.60K
2023-07-13	16.50	16.93	↑$0.43 (2.61%)	16.50	17.09	59.94K
2023-07-12	16.05	16.45	↑$0.40 (2.49%)	16.05	16.50	27.66K
2023-07-11	16.00	16.07	↑$0.07 (0.44%)	16.00	16.21	12.73K
2023-07-10	16.20	16.00	↓$0.20 (-1.23%)	16.00	16.24	39.66K
2023-07-07	15.99	16.04	↑$0.05 (0.31%)	15.91	16.10	28.06K
2023-07-06	15.69	15.99	↑$0.31 (1.94%)	15.65	16.00	26.65K
2023-07-05	16.00	15.72	↓$0.28 (-1.75%)	15.70	16.00	2.05K
2023-07-03	16.00	15.99	↓$0.01 (-0.06%)	15.78	16.00	4.88K
2023-06-30	15.62	15.75	↑$0.13 (0.83%)	15.33	15.75	2.08K
2023-06-29	14.95	15.46	↑$0.51 (3.41%)	14.94	15.48	2.34K
2023-06-28	15.24	14.92	↓$0.32 (-2.10%)	14.92	15.35	1.09K
2023-06-27	15.15	15.15	↑$0.00 (0.00%)	15.15	15.41	349
2023-06-26	15.55	15.55	↑$0.00 (0.00%)	15.55	15.55	248
2023-06-23	15.22	15.55	↑$0.33 (2.17%)	15.06	15.55	2.24K
2023-06-22	15.55	15.55	↑$0.00 (0.00%)	15.35	15.55	387
2023-06-21	15.66	15.66	↑$0.00 (0.00%)	15.66	15.66	213
2023-06-20	16.00	15.66	↓$0.34 (-2.13%)	15.66	16.00	7.33K
2023-06-16	15.66	16.35	↑$0.69 (4.41%)	15.66	16.35	23.81K
2023-06-15	15.67	15.68	↑$0.01 (0.06%)	15.67	15.68	11.28K
2023-06-14	15.56	15.56	↑$0.00 (0.00%)	15.56	15.56	450
2023-06-13	15.99	15.70	↓$0.29 (-1.81%)	15.69	15.99	852
2023-06-12	15.70	15.90	↑$0.20 (1.27%)	15.53	15.90	17K
2023-06-09	15.70	15.81	↑$0.11 (0.70%)	15.70	16.00	3.13K
2023-06-08	15.85	15.98	↑$0.13 (0.82%)	15.73	15.99	2.10K
2023-06-07	15.57	15.85	↑$0.28 (1.80%)	15.57	15.85	1.68K
2023-06-06	15.42	15.50	↑$0.08 (0.52%)	15.26	15.50	429
2023-06-05	15.56	15.56	↑$0.00 (0.00%)	15.56	15.56	529
2023-06-02	15.42	15.56	↑$0.14 (0.91%)	15.26	15.56	4.19K
2023-06-01	15.10	15.64	↑$0.54 (3.58%)	15.10	15.78	7.11K