Monadelphous Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	30.26	30.26	29.11	29.33	29.33	-2.04%	155,586
May 15, 2026	30.16	30.37	29.68	29.94	29.94	0.50%	110,689
May 14, 2026	29.79	30.43	29.45	29.79	29.79	-	125,225
May 13, 2026	29.45	30.05	29.18	29.79	29.79	0.74%	331,996
May 12, 2026	29.28	29.83	29.00	29.57	29.57	0.54%	507,389
May 11, 2026	29.60	30.33	28.40	29.41	29.41	-1.14%	273,694
May 8, 2026	29.57	29.77	29.28	29.75	29.75	-1.46%	152,241
May 7, 2026	30.00	30.73	30.00	30.19	30.19	0.23%	194,397
May 6, 2026	29.54	30.14	29.16	30.12	30.12	3.01%	229,011
May 5, 2026	29.34	29.62	28.56	29.24	29.24	-0.20%	176,272
May 4, 2026	29.35	29.60	29.05	29.30	29.30	0.86%	140,568
May 1, 2026	28.36	29.24	28.25	29.05	29.05	3.90%	142,660
Apr 30, 2026	28.10	28.50	27.60	27.96	27.96	-2.58%	282,021
Apr 29, 2026	28.75	29.13	28.51	28.70	28.70	-0.62%	235,903
Apr 28, 2026	28.44	28.96	28.44	28.88	28.88	0.45%	273,033
Apr 27, 2026	28.72	29.16	28.35	28.75	28.75	-0.52%	78,646
Apr 24, 2026	29.22	29.25	28.78	28.90	28.90	-0.24%	89,102
Apr 23, 2026	29.11	29.41	28.73	28.97	28.97	-0.17%	140,591
Apr 22, 2026	29.00	29.58	28.46	29.02	29.02	0.45%	195,397
Apr 21, 2026	28.82	29.10	28.76	28.89	28.89	0.63%	123,253
Apr 20, 2026	29.00	29.37	28.33	28.71	28.71	1.34%	178,134
Apr 17, 2026	29.19	29.72	27.92	28.33	28.33	-0.56%	123,596
Apr 16, 2026	28.55	28.99	28.24	28.49	28.49	0.39%	190,745
Apr 15, 2026	28.92	29.02	28.20	28.38	28.38	-1.60%	172,188
Apr 14, 2026	28.70	29.30	28.50	28.84	28.84	0.07%	266,461
Apr 13, 2026	29.00	29.51	28.51	28.82	28.82	-1.44%	141,535
Apr 10, 2026	29.81	29.81	29.01	29.24	29.24	-1.28%	203,803
Apr 9, 2026	29.28	29.84	29.28	29.62	29.62	0.27%	130,160
Apr 8, 2026	29.00	29.62	28.54	29.54	29.54	4.12%	271,443
Apr 7, 2026	29.00	29.25	28.16	28.37	28.37	1.14%	346,622
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%	282,220
Mar 31, 2026	27.22	27.66	26.70	27.26	27.26	-1.27%	356,069
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%	824,327
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