Monadelphous Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.07	30.74	28.59	30.62	-	5.22%	283,216
Sep 17, 2026	29.20	29.29	28.51	29.10	29.10	2.83%	438,490
Sep 16, 2026	28.37	28.67	28.09	28.30	28.30	0.86%	255,759
Sep 15, 2026	28.00	28.49	27.73	28.06	28.06	0.47%	230,095
Sep 14, 2026	28.65	28.74	27.69	27.93	27.93	-2.65%	259,886
Sep 11, 2026	28.54	28.87	28.53	28.69	28.69	-1.24%	145,560
Sep 10, 2026	29.32	29.69	28.81	29.05	29.05	-0.92%	174,502
Sep 9, 2026	28.57	29.32	28.57	29.32	29.32	1.07%	297,536
Sep 8, 2026	29.00	29.24	28.80	29.01	29.01	0.07%	171,811
Sep 7, 2026	28.46	29.34	27.89	28.99	28.99	2.08%	322,128
Sep 4, 2026	27.91	28.61	27.91	28.40	28.40	1.00%	188,277
Sep 3, 2026	28.17	28.17	27.57	28.12	28.12	1.70%	336,985
Sep 2, 2026	27.56	27.89	27.17	27.65	27.65	-1.92%	196,547
Sep 1, 2026	28.83	28.90	28.46	28.78	28.19	-0.17%	193,134
Aug 31, 2026	28.90	28.97	28.33	28.83	28.24	-0.35%	306,309
Aug 28, 2026	29.00	29.19	28.71	28.93	28.34	-0.58%	200,106
Aug 27, 2026	29.00	29.22	28.60	29.10	28.50	0.87%	498,018
Aug 26, 2026	28.88	29.52	28.13	28.85	28.26	1.23%	626,772
Aug 25, 2026	32.33	32.68	27.86	28.50	27.92	-11.96%	1,402,021
Aug 24, 2026	32.42	32.68	31.86	32.37	31.71	0.56%	200,384
Aug 21, 2026	31.62	32.49	31.62	32.19	31.53	1.29%	164,064
Aug 20, 2026	31.81	31.91	31.05	31.78	31.13	0.57%	205,516
Aug 19, 2026	31.15	31.90	30.79	31.60	30.95	1.31%	179,497
Aug 18, 2026	31.10	31.54	30.96	31.19	30.55	-0.19%	160,490
Aug 17, 2026	32.15	32.44	31.25	31.25	30.61	-2.25%	166,790
Aug 14, 2026	31.70	32.14	31.14	31.97	31.31	1.20%	142,436
Aug 13, 2026	31.85	32.21	31.43	31.59	30.94	-0.57%	203,436
Aug 12, 2026	31.47	32.05	31.19	31.77	31.12	0.67%	129,308
Aug 11, 2026	30.65	31.79	30.62	31.56	30.91	2.90%	227,876
Aug 10, 2026	30.08	31.42	30.08	30.67	30.04	2.40%	255,048
Aug 7, 2026	30.40	30.59	29.79	29.95	29.34	-1.42%	130,163
Aug 6, 2026	30.13	30.69	30.10	30.38	29.76	0.26%	165,182
Aug 5, 2026	30.43	30.75	30.14	30.30	29.68	1.07%	268,630
Aug 4, 2026	29.23	30.16	29.23	29.98	29.37	1.46%	164,238
Aug 3, 2026	28.79	29.59	28.74	29.55	28.94	0.96%	126,364
Jul 31, 2026	29.00	29.49	28.84	29.27	28.67	2.74%	232,263
Jul 30, 2026	28.80	28.80	28.21	28.49	27.91	-1.62%	245,615
Jul 29, 2026	29.59	29.76	28.68	28.96	28.37	-0.89%	220,643
Jul 28, 2026	28.60	29.23	28.31	29.22	28.62	-0.27%	170,176
Jul 27, 2026	29.40	29.86	28.99	29.30	28.70	0.69%	119,992
Jul 24, 2026	30.01	30.01	28.58	29.10	28.50	-0.95%	119,966
Jul 23, 2026	29.29	30.08	29.07	29.38	28.78	1.45%	145,545
Jul 22, 2026	29.80	29.80	28.58	28.96	28.37	-2.62%	153,004
Jul 21, 2026	29.86	30.19	29.47	29.74	29.13	0.41%	174,569
Jul 20, 2026	29.58	29.62	28.94	29.62	29.01	1.61%	96,657
Jul 17, 2026	29.72	29.88	29.03	29.15	28.55	-0.92%	355,511
Jul 16, 2026	29.28	29.86	29.00	29.42	28.82	1.13%	243,273
Jul 15, 2026	28.64	29.36	28.31	29.09	28.49	3.08%	239,671
Jul 14, 2026	28.00	28.33	27.54	28.22	27.64	1.55%	147,716
Jul 13, 2026	28.63	28.63	27.51	27.79	27.22	-1.84%	194,153