MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.93	15.65	14.78	15.57	15.57	2.37%	9,234,742
Mar 26, 2026	15.61	15.90	15.11	15.21	15.21	-3.61%	11,793,920
Mar 25, 2026	15.93	16.27	15.63	15.78	15.78	2.07%	18,192,303
Mar 24, 2026	15.11	15.47	14.74	15.46	15.46	6.69%	18,379,925
Mar 23, 2026	14.89	15.33	14.39	14.49	14.49	-6.52%	13,014,030
Mar 20, 2026	16.07	16.19	15.50	15.50	15.50	-3.49%	9,549,562
Mar 19, 2026	16.39	16.54	16.00	16.06	16.06	-4.23%	10,693,940
Mar 18, 2026	16.67	16.81	16.43	16.77	16.77	0.54%	8,856,581
Mar 17, 2026	17.15	17.27	16.68	16.68	16.68	-3.02%	10,258,554
Mar 16, 2026	17.39	17.53	16.92	17.20	17.20	-1.66%	10,662,200
Mar 13, 2026	18.11	18.17	17.42	17.49	17.49	-3.74%	15,421,288
Mar 12, 2026	18.74	18.89	18.00	18.17	18.17	-3.76%	18,568,740
Mar 11, 2026	19.29	19.86	18.72	18.88	18.88	-1.67%	22,356,870
Mar 10, 2026	19.54	19.97	19.06	19.20	19.20	-1.13%	22,349,280
Mar 9, 2026	19.20	19.72	18.95	19.42	19.42	-0.92%	20,015,410
Mar 6, 2026	19.21	19.78	18.90	19.60	19.60	0.20%	20,466,620
Mar 5, 2026	19.86	20.45	19.01	19.56	19.56	0.15%	32,220,610
Mar 4, 2026	20.40	20.40	18.44	19.53	19.53	-10.78%	33,860,465
Mar 3, 2026	20.57	22.89	20.20	21.89	21.89	1.67%	56,353,686
Mar 2, 2026	19.85	22.20	19.10	21.53	21.53	11.73%	52,172,475
Feb 27, 2026	18.98	19.45	18.86	19.27	19.27	0.57%	15,077,131
Feb 26, 2026	19.36	19.78	19.09	19.16	19.16	-1.24%	13,934,390
Feb 25, 2026	19.64	19.73	19.28	19.40	19.40	-1.12%	18,098,140
Feb 24, 2026	19.08	19.96	18.99	19.62	19.62	6.63%	29,644,632
Feb 13, 2026	18.43	18.72	18.29	18.40	18.40	-0.59%	8,329,678
Feb 12, 2026	18.88	19.00	18.50	18.51	18.51	-1.70%	9,935,884
Feb 11, 2026	19.00	19.19	18.81	18.83	18.83	-1.26%	11,545,400
Feb 10, 2026	19.48	19.48	19.04	19.07	19.07	-2.80%	16,103,421
Feb 9, 2026	19.70	19.73	19.31	19.62	19.62	0.77%	21,239,877
Feb 6, 2026	18.39	19.96	18.18	19.47	19.47	4.45%	33,523,810
Feb 5, 2026	18.79	19.54	18.60	18.64	18.64	-3.72%	24,188,880
Feb 4, 2026	19.94	20.12	19.15	19.36	19.36	0.16%	31,943,412
Feb 3, 2026	19.00	19.46	18.56	19.33	19.33	4.26%	34,922,710
Feb 2, 2026	18.91	19.39	18.45	18.54	18.54	-5.17%	34,995,006
Jan 30, 2026	21.20	21.77	18.89	19.55	19.55	-15.81%	50,378,191
Jan 29, 2026	24.46	27.21	22.60	23.22	23.22	-5.99%	71,931,614
Jan 28, 2026	20.59	24.70	20.31	24.70	24.70	19.96%	68,983,980
Jan 27, 2026	19.25	21.92	19.00	20.59	20.59	1.88%	52,208,200
Jan 26, 2026	18.72	21.10	18.58	20.21	20.21	10.32%	47,471,185
Jan 23, 2026	18.20	18.75	18.08	18.32	18.32	2.12%	22,492,230
Jan 22, 2026	17.97	18.05	17.54	17.94	17.94	-4.06%	22,183,230
Jan 21, 2026	18.11	18.95	17.81	18.70	18.70	4.24%	29,767,990
Jan 20, 2026	17.75	18.04	17.43	17.94	17.94	1.07%	12,595,950
Jan 19, 2026	17.43	17.90	17.31	17.75	17.75	2.84%	11,927,620
Jan 16, 2026	17.64	17.75	17.06	17.26	17.26	-2.10%	12,465,600
Jan 15, 2026	18.02	18.02	17.53	17.63	17.63	-3.13%	16,407,027
Jan 14, 2026	17.60	18.65	17.45	18.20	18.20	3.06%	27,244,290
Jan 13, 2026	17.40	18.10	17.40	17.66	17.66	1.67%	19,111,420
Jan 12, 2026	17.16	17.40	17.05	17.37	17.37	2.78%	11,064,710
Jan 9, 2026	16.55	16.91	16.45	16.90	16.90	2.11%	10,639,200