Monadelphous Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	28.90	28.97	28.33	28.83	28.83	-0.35%	302,119
Aug 28, 2026	29.00	29.19	28.71	28.93	28.93	-0.58%	200,106
Aug 27, 2026	29.00	29.22	28.60	29.10	29.10	0.87%	455,211
Aug 26, 2026	28.88	29.52	28.13	28.85	28.85	1.23%	626,772
Aug 25, 2026	32.33	32.68	27.86	28.50	28.50	-11.96%	1,402,021
Aug 24, 2026	32.42	32.68	31.86	32.37	32.37	0.56%	200,384
Aug 21, 2026	31.62	32.49	31.62	32.19	32.19	1.29%	164,064
Aug 20, 2026	31.81	31.91	31.05	31.78	31.78	0.57%	205,516
Aug 19, 2026	31.15	31.90	30.79	31.60	31.60	1.31%	178,417
Aug 18, 2026	31.10	31.54	30.96	31.19	31.19	-0.19%	160,490
Aug 17, 2026	32.15	32.44	31.25	31.25	31.25	-2.25%	165,287
Aug 14, 2026	31.70	32.14	31.14	31.97	31.97	1.20%	141,118
Aug 13, 2026	31.85	32.21	31.43	31.59	31.59	-0.57%	199,542
Aug 12, 2026	31.47	32.05	31.19	31.77	31.77	0.67%	129,308
Aug 11, 2026	30.65	31.79	30.62	31.56	31.56	2.90%	227,876
Aug 10, 2026	30.08	31.42	30.08	30.67	30.67	2.40%	255,048
Aug 7, 2026	30.40	30.59	29.79	29.95	29.95	-1.42%	130,163
Aug 6, 2026	30.13	30.69	30.10	30.38	30.38	0.26%	165,182
Aug 5, 2026	30.43	30.75	30.14	30.30	30.30	1.07%	267,296
Aug 4, 2026	29.23	30.16	29.23	29.98	29.98	1.46%	164,238
Aug 3, 2026	28.79	29.59	28.74	29.55	29.55	0.96%	126,364
Jul 31, 2026	29.00	29.49	28.84	29.27	29.27	2.74%	232,263
Jul 30, 2026	28.80	28.80	28.21	28.49	28.49	-1.62%	245,615
Jul 29, 2026	29.59	29.76	28.68	28.96	28.96	-0.89%	220,643
Jul 28, 2026	28.60	29.23	28.31	29.22	29.22	-0.27%	170,176
Jul 27, 2026	29.40	29.86	28.99	29.30	29.30	0.69%	119,992
Jul 24, 2026	30.01	30.01	28.58	29.10	29.10	-0.95%	119,966
Jul 23, 2026	29.29	30.08	29.07	29.38	29.38	1.45%	145,545
Jul 22, 2026	29.80	29.80	28.58	28.96	28.96	-2.62%	153,004
Jul 21, 2026	29.86	30.19	29.47	29.74	29.74	0.41%	174,569
Jul 20, 2026	29.58	29.62	28.94	29.62	29.62	1.61%	96,657
Jul 17, 2026	29.72	29.88	29.03	29.15	29.15	-0.92%	355,511
Jul 16, 2026	29.28	29.86	29.00	29.42	29.42	1.13%	243,273
Jul 15, 2026	28.64	29.36	28.31	29.09	29.09	3.08%	239,671
Jul 14, 2026	28.00	28.33	27.54	28.22	28.22	1.55%	147,716
Jul 13, 2026	28.63	28.63	27.51	27.79	27.79	-1.84%	194,153
Jul 10, 2026	27.90	28.44	27.90	28.31	28.31	1.32%	139,691
Jul 9, 2026	28.00	28.42	27.01	27.94	27.94	1.42%	201,974
Jul 8, 2026	27.76	27.82	26.92	27.55	27.55	-0.93%	279,588
Jul 7, 2026	27.98	28.62	27.66	27.81	27.81	-1.38%	266,674
Jul 6, 2026	28.80	28.97	28.09	28.20	28.20	-1.91%	112,361
Jul 3, 2026	28.53	28.83	28.07	28.75	28.75	0.77%	155,063
Jul 2, 2026	29.89	30.75	27.22	28.53	28.53	-8.50%	777,287
Jul 1, 2026	31.76	32.08	31.11	31.18	31.18	0.61%	254,041
Jun 30, 2026	30.60	31.52	29.87	30.99	30.99	1.27%	207,901
Jun 29, 2026	30.50	30.69	29.76	30.60	30.60	0.07%	162,511
Jun 26, 2026	30.69	30.69	30.09	30.58	30.58	1.56%	182,520
Jun 25, 2026	29.66	30.63	29.32	30.11	30.11	0.23%	183,664
Jun 24, 2026	30.01	30.19	29.23	30.04	30.04	-0.27%	199,873
Jun 23, 2026	29.80	30.12	29.43	30.12	30.12	1.93%	249,341