MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	11.62	11.83	11.25	11.30	11.30	1.80%	15,004,469
Jul 2, 2026	11.07	11.40	11.03	11.10	11.10	1.19%	9,176,688
Jul 1, 2026	10.85	11.10	10.68	10.97	10.97	1.29%	6,165,400
Jun 30, 2026	10.72	10.88	10.57	10.83	10.83	-	5,756,268
Jun 29, 2026	10.76	10.96	10.46	10.83	10.83	0.65%	6,623,386
Jun 26, 2026	11.06	11.12	10.73	10.76	10.76	-3.06%	6,213,164
Jun 25, 2026	11.28	11.35	11.00	11.10	11.10	-2.72%	7,146,406
Jun 24, 2026	11.57	11.70	11.29	11.41	11.41	-1.64%	6,787,000
Jun 23, 2026	12.05	12.12	11.55	11.60	11.60	-5.07%	8,487,466
Jun 22, 2026	11.94	12.24	11.55	12.22	12.22	3.12%	9,870,485
Jun 18, 2026	11.85	12.18	11.76	11.85	11.85	-0.92%	4,917,672
Jun 17, 2026	12.43	12.43	11.85	11.96	11.96	-2.61%	6,045,100
Jun 16, 2026	12.40	12.41	12.13	12.28	12.28	-1.52%	7,167,361
Jun 15, 2026	12.20	12.75	12.10	12.47	12.47	3.83%	10,039,461
Jun 12, 2026	11.70	12.31	11.64	12.01	12.01	4.16%	9,265,765
Jun 11, 2026	11.48	11.72	11.39	11.53	11.53	-1.20%	5,740,600
Jun 10, 2026	11.78	11.88	11.45	11.67	11.67	-2.02%	5,632,301
Jun 9, 2026	11.85	11.96	11.66	11.91	11.91	1.53%	5,667,512
Jun 8, 2026	12.14	12.31	11.68	11.84	11.73	-4.21%	7,713,900
Jun 5, 2026	12.37	12.57	12.22	12.36	12.25	0.08%	5,645,600
Jun 4, 2026	12.59	12.62	12.23	12.35	12.24	-1.98%	5,507,114
Jun 3, 2026	12.70	12.71	12.47	12.60	12.48	-0.87%	5,216,873
Jun 2, 2026	12.95	12.99	12.50	12.71	12.59	-2.08%	6,792,156
Jun 1, 2026	12.81	13.20	12.76	12.98	12.86	0.85%	6,028,251
May 29, 2026	12.96	13.23	12.84	12.87	12.75	-	7,607,616
May 28, 2026	12.99	13.00	12.58	12.87	12.75	-0.39%	6,121,407
May 27, 2026	13.33	13.40	12.83	12.92	12.80	-3.87%	6,927,498
May 26, 2026	13.46	13.59	13.22	13.44	13.32	-0.37%	6,844,276
May 25, 2026	13.73	13.92	13.38	13.49	13.36	-1.24%	5,949,349
May 22, 2026	13.46	13.77	13.21	13.66	13.53	3.25%	7,482,226
May 21, 2026	13.79	13.97	13.21	13.23	13.11	-3.50%	6,698,081
May 20, 2026	14.00	14.00	13.61	13.71	13.58	-2.49%	6,496,270
May 19, 2026	14.00	14.16	13.80	14.06	13.93	0.50%	7,060,111
May 18, 2026	14.15	14.18	13.80	13.99	13.86	-1.89%	7,994,880
May 15, 2026	14.58	14.76	14.13	14.26	14.13	-2.66%	8,891,579
May 14, 2026	15.14	15.20	14.64	14.65	14.51	-3.04%	8,997,181
May 13, 2026	15.28	15.45	14.97	15.11	14.97	-1.05%	9,651,632
May 12, 2026	15.85	15.99	15.21	15.27	15.13	-1.93%	12,669,030
May 11, 2026	15.92	16.00	15.45	15.57	15.43	-2.38%	12,373,140
May 8, 2026	15.91	16.07	15.80	15.95	15.80	0.06%	12,100,780
May 7, 2026	16.09	16.47	15.70	15.94	15.79	0.76%	17,904,020
May 6, 2026	15.44	16.08	15.36	15.82	15.67	2.46%	15,361,530
Apr 30, 2026	15.66	15.84	15.28	15.44	15.30	-1.40%	7,879,198
Apr 29, 2026	15.45	15.85	15.31	15.66	15.51	1.03%	9,076,157