MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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