Monadelphous Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.70	28.99	27.50	28.05	28.05	-2.40%	230,813
Apr 1, 2026	27.87	28.77	27.81	28.74	28.74	5.43%	279,873
Mar 31, 2026	27.22	27.66	26.70	27.26	27.26	-1.27%	354,713
Mar 30, 2026	27.70	27.78	27.30	27.61	27.61	-1.60%	201,020
Mar 27, 2026	27.78	28.32	27.52	28.06	28.06	-1.99%	179,136
Mar 26, 2026	28.29	28.88	28.24	28.63	28.63	0.17%	216,695
Mar 25, 2026	28.41	28.63	27.61	28.58	28.58	3.59%	233,111
Mar 24, 2026	28.85	28.85	27.26	27.59	27.59	1.51%	194,579
Mar 23, 2026	26.50	27.33	26.00	27.18	27.18	-0.80%	223,969
Mar 20, 2026	27.01	27.47	26.95	27.40	27.40	-	676,493
Mar 19, 2026	27.43	27.52	26.92	27.40	27.40	-2.21%	421,731
Mar 18, 2026	27.27	28.02	27.27	28.02	28.02	2.49%	356,719
Mar 17, 2026	27.02	27.55	26.80	27.34	27.34	-0.15%	390,905
Mar 16, 2026	26.50	27.49	26.01	27.38	27.38	1.82%	374,332
Mar 13, 2026	27.39	27.39	26.50	26.89	26.89	-1.97%	296,063
Mar 12, 2026	27.30	27.89	27.02	27.43	27.43	-0.62%	423,838
Mar 11, 2026	27.79	27.92	26.50	27.60	27.60	-0.68%	284,327
Mar 10, 2026	27.75	28.43	26.85	27.79	27.79	-1.35%	402,566
Mar 9, 2026	29.23	29.37	27.81	28.17	28.17	-6.23%	286,022
Mar 6, 2026	29.42	30.34	29.02	30.04	30.04	-0.60%	225,226
Mar 5, 2026	31.12	31.53	30.22	30.22	30.22	-4.61%	287,941
Mar 4, 2026	32.29	32.29	31.38	31.68	31.19	-1.89%	237,350
Mar 3, 2026	32.50	32.55	31.63	32.29	31.79	-0.98%	387,679
Mar 2, 2026	32.00	32.76	31.67	32.61	32.11	0.62%	223,825
Feb 27, 2026	32.84	32.84	31.90	32.41	31.91	-0.12%	282,484
Feb 26, 2026	30.65	32.50	30.65	32.45	31.95	5.77%	384,040
Feb 25, 2026	32.12	32.17	29.85	30.68	30.21	-5.40%	306,030
Feb 24, 2026	33.82	36.88	32.38	32.43	31.93	5.91%	693,777
Feb 23, 2026	30.30	30.79	30.12	30.62	30.15	0.39%	210,354
Feb 20, 2026	30.69	30.95	30.35	30.50	30.03	-0.75%	176,558
Feb 19, 2026	30.49	30.83	29.85	30.73	30.25	3.22%	206,713
Feb 18, 2026	29.53	29.84	29.35	29.77	29.31	0.68%	151,811
Feb 17, 2026	29.02	30.25	29.02	29.57	29.11	-0.61%	137,964
Feb 16, 2026	28.50	29.94	28.50	29.75	29.29	2.06%	191,733
Feb 13, 2026	30.08	30.14	29.07	29.15	28.70	-3.73%	127,580
Feb 12, 2026	30.00	30.69	29.70	30.28	29.81	0.73%	154,691
Feb 11, 2026	29.88	30.20	29.54	30.06	29.60	0.67%	138,499
Feb 10, 2026	29.70	30.10	29.63	29.86	29.40	0.98%	128,184
Feb 9, 2026	28.70	29.59	28.69	29.57	29.11	3.00%	710,146
Feb 6, 2026	29.23	29.70	28.44	28.71	28.27	-3.85%	222,599
Feb 5, 2026	30.99	31.04	29.80	29.86	29.40	-3.40%	180,169
Feb 4, 2026	30.70	31.21	30.69	30.91	30.43	-0.45%	97,756
Feb 3, 2026	31.24	32.07	30.81	31.05	30.57	0.84%	324,673
Feb 2, 2026	30.61	30.92	30.31	30.79	30.31	-1.12%	364,367
Jan 30, 2026	31.11	31.41	30.73	31.14	30.66	1.73%	249,056
Jan 29, 2026	30.62	30.62	30.02	30.61	30.14	0.23%	714,154
Jan 28, 2026	31.18	31.40	30.17	30.54	30.07	-1.71%	357,110
Jan 27, 2026	30.14	31.11	30.04	31.07	30.59	3.88%	316,440
Jan 23, 2026	30.48	30.79	29.72	29.91	29.45	-1.87%	272,615
Jan 22, 2026	29.78	30.60	29.72	30.48	30.01	3.08%	230,210