Monadelphous Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	22.10	22.49	22.07	22.45	22.45	1.26%	211,765
Sep 25, 2025	22.13	22.35	21.89	22.17	22.17	-0.09%	172,799
Sep 24, 2025	21.94	22.19	21.85	22.19	22.19	-0.14%	200,468
Sep 23, 2025	22.20	22.30	21.93	22.22	22.22	0.54%	200,917
Sep 22, 2025	21.96	22.15	21.89	22.10	22.10	1.10%	134,902
Sep 19, 2025	21.60	22.01	21.41	21.86	21.86	1.53%	839,786
Sep 18, 2025	21.42	21.65	21.15	21.53	21.53	0.47%	333,849
Sep 17, 2025	21.62	21.66	21.39	21.43	21.43	-1.61%	288,657
Sep 16, 2025	21.49	21.78	21.39	21.78	21.78	1.40%	159,468
Sep 15, 2025	21.46	21.50	21.28	21.48	21.48	-	160,922
Sep 12, 2025	21.61	21.93	21.38	21.48	21.48	-	196,493
Sep 11, 2025	21.18	21.65	21.18	21.48	21.48	1.03%	177,801
Sep 10, 2025	21.59	21.72	21.21	21.26	21.26	-1.62%	298,852
Sep 9, 2025	21.13	21.69	21.09	21.61	21.61	2.56%	284,108
Sep 8, 2025	21.10	21.23	20.86	21.07	21.07	-0.14%	168,184
Sep 5, 2025	20.88	21.26	20.86	21.10	21.10	1.78%	139,741
Sep 4, 2025	20.64	20.82	20.43	20.73	20.73	1.32%	221,851
Sep 3, 2025	20.31	20.94	20.11	20.46	20.46	-2.99%	280,117
Sep 2, 2025	21.09	21.23	20.97	21.09	20.70	-0.38%	143,112
Sep 1, 2025	21.41	21.55	21.10	21.17	20.78	-1.40%	141,675
Aug 29, 2025	21.35	21.57	21.20	21.47	21.07	0.85%	239,456
Aug 28, 2025	21.40	21.47	21.18	21.29	20.90	-0.51%	188,581
Aug 27, 2025	21.30	21.42	21.13	21.40	21.00	0.99%	264,548
Aug 26, 2025	21.30	21.40	21.06	21.19	20.80	0.57%	450,398
Aug 25, 2025	21.14	21.45	21.02	21.07	20.68	-0.05%	292,404
Aug 22, 2025	20.92	21.31	20.90	21.08	20.69	1.44%	317,599
Aug 21, 2025	21.02	21.11	20.62	20.78	20.40	-1.93%	310,658
Aug 20, 2025	21.39	22.27	20.99	21.19	20.80	0.86%	813,661
Aug 19, 2025	21.02	21.94	20.75	21.01	20.62	3.70%	391,334
Aug 18, 2025	20.05	20.32	20.00	20.26	19.89	0.20%	165,534
Aug 15, 2025	20.15	20.22	19.97	20.22	19.85	0.35%	163,989
Aug 14, 2025	20.25	20.37	20.04	20.15	19.78	1.10%	159,277
Aug 13, 2025	19.89	19.94	19.67	19.93	19.56	0.40%	207,845
Aug 12, 2025	19.62	19.91	19.58	19.85	19.48	0.56%	209,742
Aug 11, 2025	19.50	19.81	19.41	19.74	19.37	0.10%	277,356
Aug 8, 2025	19.98	19.98	19.52	19.72	19.36	-3.29%	279,036
Aug 7, 2025	19.86	20.40	19.86	20.39	20.01	2.10%	263,978
Aug 6, 2025	19.83	19.97	19.81	19.97	19.60	0.91%	224,526
Aug 5, 2025	19.65	19.82	19.46	19.79	19.42	2.06%	209,995
Aug 4, 2025	19.36	19.42	19.20	19.39	19.03	-0.10%	193,097
Aug 1, 2025	19.23	19.55	19.21	19.41	19.05	-0.41%	171,869
Jul 31, 2025	19.41	19.55	19.26	19.49	19.13	-0.20%	260,685
Jul 30, 2025	19.28	19.62	19.05	19.53	19.17	2.79%	339,101
Jul 29, 2025	19.20	19.35	18.73	19.00	18.65	-0.94%	361,917
Jul 28, 2025	19.06	19.36	19.06	19.18	18.83	0.89%	267,336
Jul 25, 2025	18.95	19.14	18.87	19.01	18.66	-0.05%	141,888
Jul 24, 2025	19.19	19.36	18.94	19.02	18.67	-0.89%	264,634
Jul 23, 2025	18.73	19.27	18.73	19.19	18.84	2.73%	271,980
Jul 22, 2025	18.42	18.73	18.42	18.68	18.33	1.52%	147,073
Jul 21, 2025	18.51	18.60	18.29	18.40	18.06	-1.23%	88,835