Malvern Bancorp Inc (MLVF) Historical Stock Data
17.80 ↑0.09 (0.51%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, MLVF is up 0.17% a day on average. There have been 18 days where Malvern Bancorp Inc closed green and 12 days where MLVF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 17.66 | 17.80 | ↑$0.14 (0.79%) | 17.33 | 17.83 | 9.19K |
| 2023-02-01 | 17.60 | 17.71 | ↑$0.11 (0.62%) | 17.59 | 17.73 | 22.80K |
| 2023-01-31 | 17.50 | 17.59 | ↑$0.09 (0.51%) | 17.48 | 17.62 | 7.05K |
| 2023-01-30 | 17.47 | 17.50 | ↑$0.03 (0.17%) | 17.40 | 17.50 | 5.59K |
| 2023-01-27 | 17.42 | 17.45 | ↑$0.03 (0.17%) | 17.27 | 17.48 | 10.51K |
| 2023-01-26 | 17.25 | 17.23 | ↓$0.02 (-0.12%) | 16.90 | 17.26 | 308.60K |
| 2023-01-25 | 17.44 | 17.48 | ↑$0.04 (0.23%) | 17.26 | 17.48 | 10.40K |
| 2023-01-24 | 17.44 | 17.45 | ↑$0.01 (0.06%) | 17.40 | 17.45 | 8.32K |
| 2023-01-23 | 17.47 | 17.45 | ↓$0.02 (-0.11%) | 17.39 | 17.50 | 21.47K |
| 2023-01-20 | 17.20 | 17.42 | ↑$0.22 (1.28%) | 17.17 | 17.48 | 41.03K |
| 2023-01-19 | 17.41 | 17.20 | ↓$0.21 (-1.21%) | 17.17 | 17.41 | 50.63K |
| 2023-01-18 | 17.47 | 17.44 | ↓$0.04 (-0.20%) | 17.41 | 17.68 | 8.78K |
| 2023-01-17 | 17.78 | 17.70 | ↓$0.08 (-0.45%) | 17.55 | 17.81 | 101.45K |
| 2023-01-13 | 17.78 | 17.86 | ↑$0.08 (0.45%) | 17.70 | 17.92 | 30.48K |
| 2023-01-12 | 17.69 | 17.84 | ↑$0.15 (0.85%) | 17.69 | 17.99 | 25.05K |
| 2023-01-11 | 17.64 | 17.68 | ↑$0.04 (0.23%) | 17.51 | 17.76 | 27.04K |
| 2023-01-10 | 17.63 | 17.66 | ↑$0.03 (0.17%) | 17.44 | 17.67 | 16.99K |
| 2023-01-09 | 17.63 | 17.60 | ↓$0.03 (-0.17%) | 17.49 | 17.63 | 40.27K |
| 2023-01-06 | 17.54 | 17.62 | ↑$0.08 (0.46%) | 17.46 | 17.68 | 40.32K |
| 2023-01-05 | 17.54 | 17.50 | ↓$0.04 (-0.20%) | 17.41 | 17.59 | 49.63K |
| 2023-01-04 | 17.52 | 17.50 | ↓$0.02 (-0.13%) | 17.50 | 17.70 | 66.64K |
| 2023-01-03 | 17.75 | 17.61 | ↓$0.14 (-0.79%) | 17.58 | 17.83 | 62.08K |
| 2022-12-30 | 17.77 | 17.75 | ↓$0.02 (-0.11%) | 17.55 | 17.82 | 21.25K |
| 2022-12-29 | 17.72 | 17.74 | ↑$0.02 (0.11%) | 17.68 | 17.90 | 38.07K |
| 2022-12-28 | 17.90 | 17.77 | ↓$0.13 (-0.73%) | 17.66 | 17.90 | 28.34K |
| 2022-12-27 | 17.66 | 17.88 | ↑$0.22 (1.22%) | 17.66 | 17.90 | 22.51K |
| 2022-12-23 | 17.77 | 17.90 | ↑$0.13 (0.73%) | 17.70 | 17.90 | 3K |
| 2022-12-22 | 17.71 | 17.87 | ↑$0.16 (0.90%) | 17.70 | 17.91 | 10.52K |
| 2022-12-21 | 17.80 | 17.93 | ↑$0.13 (0.73%) | 17.72 | 18.00 | 41.46K |
| 2022-12-20 | 17.93 | 17.88 | ↓$0.05 (-0.28%) | 17.69 | 17.99 | 105.62K |
Create an account or log in to view more rows.
$MLVF fuck all u greedy bulls
$MLVF has just been halted from trading.
$MLVF Like if the Hedgies are fucked
$MLVF looking ready to breakout soon.
$MLVF all’s I know is buy and hold… no expectations
$MLVF longer we hold
more pressure on the shorts
$MLVF this is just going to go up forever
$MLVF will go green when market opens!
$MLVF When in doubt...
$MLVF nice!!!