MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.19	12.24	11.77	11.99	11.99	-4.61%	14,103,500
Sep 10, 2026	12.98	13.18	12.54	12.57	12.57	-3.46%	14,638,865
Sep 9, 2026	12.70	13.30	12.52	13.02	13.02	1.80%	21,474,131
Sep 8, 2026	12.60	13.12	12.59	12.79	12.79	1.35%	15,972,126
Sep 7, 2026	13.00	13.25	12.57	12.62	12.62	-4.10%	19,043,100
Sep 4, 2026	13.14	13.79	13.00	13.16	13.16	3.54%	26,409,113
Sep 3, 2026	13.22	13.36	12.68	12.71	12.71	-2.90%	19,938,470
Sep 2, 2026	13.31	13.42	12.75	13.09	13.09	-2.89%	22,169,554
Sep 1, 2026	12.66	14.19	12.57	13.48	13.48	6.98%	34,477,000
Aug 31, 2026	13.00	13.14	12.27	12.60	12.60	-8.70%	30,989,304
Aug 28, 2026	12.93	14.55	12.80	13.80	13.80	7.31%	37,666,275
Aug 27, 2026	12.38	13.44	12.31	12.86	12.86	-0.62%	29,850,950
Aug 26, 2026	12.46	13.50	12.45	12.94	12.94	0.08%	31,007,749
Aug 25, 2026	13.19	14.00	12.81	12.93	12.93	-0.23%	31,505,877
Aug 24, 2026	13.38	13.50	12.60	12.96	12.96	1.89%	30,489,435
Aug 21, 2026	12.57	12.88	12.30	12.72	12.72	2.91%	18,822,686
Aug 20, 2026	12.57	12.84	12.23	12.36	12.36	3.17%	14,120,610
Aug 19, 2026	12.11	12.34	11.98	11.98	11.98	-2.52%	9,333,100
Aug 18, 2026	12.33	12.43	12.14	12.29	12.29	-0.32%	9,351,701
Aug 17, 2026	12.08	12.58	11.80	12.33	12.33	4.58%	15,759,248
Aug 14, 2026	11.90	11.96	11.65	11.79	11.79	-1.67%	9,295,733
Aug 13, 2026	12.45	12.67	11.97	11.99	11.99	-4.23%	13,966,898
Aug 12, 2026	12.28	12.59	12.20	12.52	12.52	1.87%	13,350,298
Aug 11, 2026	12.90	12.92	12.24	12.29	12.29	-4.95%	21,366,964
Aug 10, 2026	11.81	13.15	11.75	12.93	12.93	9.76%	31,653,973
Aug 7, 2026	11.62	11.83	11.39	11.78	11.78	-0.17%	15,880,847
Aug 6, 2026	12.29	12.59	11.63	11.80	11.80	-0.76%	23,865,549
Aug 5, 2026	11.58	11.98	11.46	11.89	11.89	3.48%	13,467,500
Aug 4, 2026	11.56	11.67	11.45	11.49	11.49	-0.61%	8,359,305
Aug 3, 2026	11.50	11.58	11.13	11.56	11.56	1.05%	9,499,500
Jul 31, 2026	11.13	11.47	11.05	11.44	11.44	2.14%	12,281,470
Jul 30, 2026	11.05	11.47	11.05	11.20	11.20	1.82%	13,501,194
Jul 29, 2026	10.75	11.10	10.75	11.00	11.00	1.95%	9,379,143
Jul 28, 2026	10.46	10.86	10.46	10.79	10.79	1.22%	8,971,419
Jul 27, 2026	10.39	10.73	10.28	10.66	10.66	4.10%	9,448,275
Jul 24, 2026	10.56	10.60	10.21	10.24	10.24	-5.36%	10,111,300
Jul 23, 2026	10.52	10.84	10.39	10.82	10.82	1.88%	11,626,961
Jul 22, 2026	10.49	10.84	10.42	10.62	10.62	1.92%	13,560,355
Jul 21, 2026	10.40	10.49	10.06	10.42	10.42	0.19%	9,912,697
Jul 20, 2026	10.33	10.70	10.19	10.40	10.40	0.68%	8,765,248
Jul 17, 2026	10.76	10.93	10.29	10.33	10.33	-4.26%	8,089,100
Jul 16, 2026	10.60	11.02	10.51	10.79	10.79	1.41%	7,661,057
Jul 15, 2026	10.51	10.70	10.39	10.64	10.64	1.04%	6,244,528
Jul 14, 2026	10.16	10.54	10.07	10.53	10.53	2.43%	6,781,066
Jul 13, 2026	10.64	10.70	10.23	10.28	10.28	-4.37%	6,681,300
Jul 10, 2026	10.52	10.98	10.37	10.75	10.75	2.09%	9,651,143
Jul 9, 2026	10.60	10.71	10.25	10.53	10.53	0.29%	7,090,661
Jul 8, 2026	10.61	10.85	10.36	10.50	10.50	-0.85%	7,033,200
Jul 7, 2026	10.89	11.03	10.58	10.59	10.59	-3.99%	7,760,492
Jul 6, 2026	11.22	11.70	11.03	11.03	11.03	-2.39%	13,316,333