MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.85	15.99	15.21	15.27	15.27	-1.93%	12,670,034
May 11, 2026	15.92	16.00	15.45	15.57	15.57	-2.38%	12,373,140
May 8, 2026	15.91	16.07	15.80	15.95	15.95	0.06%	12,101,781
May 7, 2026	16.09	16.47	15.70	15.94	15.94	0.76%	17,906,025
May 6, 2026	15.44	16.08	15.36	15.82	15.82	2.46%	15,363,332
Apr 30, 2026	15.66	15.84	15.28	15.44	15.44	-1.40%	7,879,198
Apr 29, 2026	15.45	15.85	15.31	15.66	15.66	1.03%	9,076,157
Apr 28, 2026	15.70	15.99	15.38	15.50	15.50	-	9,186,808
Apr 27, 2026	15.28	15.53	15.04	15.50	15.50	1.71%	5,991,500
Apr 24, 2026	15.28	15.39	15.06	15.24	15.24	-0.97%	5,084,457
Apr 23, 2026	15.79	15.79	15.30	15.39	15.39	-2.66%	6,599,962
Apr 22, 2026	15.75	15.86	15.56	15.81	15.81	-0.19%	6,018,806
Apr 21, 2026	15.86	15.89	15.63	15.84	15.84	-0.50%	5,592,617
Apr 20, 2026	15.66	16.05	15.61	15.92	15.92	1.40%	7,075,477
Apr 17, 2026	15.76	15.87	15.58	15.70	15.70	-1.07%	5,438,611
Apr 16, 2026	15.65	15.88	15.50	15.87	15.87	1.41%	7,368,858
Apr 15, 2026	15.85	16.01	15.59	15.65	15.65	-0.45%	7,479,484
Apr 14, 2026	15.90	15.96	15.52	15.72	15.72	0.38%	6,242,733
Apr 13, 2026	15.58	15.70	15.52	15.66	15.66	-0.45%	4,990,257
Apr 10, 2026	15.72	15.94	15.71	15.73	15.73	0.25%	6,600,890
Apr 9, 2026	15.83	15.91	15.57	15.69	15.69	-2.97%	9,274,372
Apr 8, 2026	15.97	16.17	15.73	16.17	16.17	5.89%	12,983,720
Apr 7, 2026	15.08	15.42	15.03	15.27	15.27	1.13%	5,091,085
Apr 3, 2026	15.48	15.62	15.01	15.10	15.10	-2.52%	5,640,000
Apr 2, 2026	15.76	15.76	15.35	15.49	15.49	-1.96%	6,854,847
Apr 1, 2026	16.06	16.15	15.67	15.80	15.80	1.35%	7,218,967
Mar 31, 2026	15.80	16.15	15.59	15.59	15.59	-1.33%	9,397,437
Mar 30, 2026	15.53	15.89	15.41	15.80	15.80	1.48%	9,402,095
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