MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	16.36	16.60	16.25	16.55	16.55	1.04%	6,973,974
Jan 7, 2026	16.64	16.66	16.36	16.38	16.38	-1.68%	6,705,698
Jan 6, 2026	16.44	16.94	16.41	16.66	16.66	1.34%	9,304,877
Jan 5, 2026	16.24	16.45	16.20	16.44	16.44	1.73%	6,786,715
Dec 31, 2025	16.26	16.36	16.02	16.16	16.16	-0.55%	6,341,012
Dec 30, 2025	16.56	16.57	16.21	16.25	16.25	-3.39%	10,386,515
Dec 29, 2025	17.11	17.12	16.77	16.82	16.82	-1.64%	7,389,209
Dec 26, 2025	17.05	17.35	17.00	17.10	17.10	0.47%	9,641,799
Dec 25, 2025	17.07	17.14	16.77	17.02	17.02	-0.99%	10,163,532
Dec 24, 2025	17.31	17.62	17.00	17.19	17.19	-0.06%	9,653,200
Dec 23, 2025	17.90	17.99	17.14	17.20	17.20	-2.22%	13,392,290
Dec 22, 2025	17.58	17.96	17.50	17.59	17.59	-1.07%	13,926,500
Dec 19, 2025	17.26	18.00	17.07	17.78	17.78	1.89%	17,959,730
Dec 18, 2025	17.23	17.78	17.00	17.45	17.45	2.65%	17,248,800
Dec 17, 2025	16.59	17.22	16.59	17.00	17.00	1.98%	9,246,704