MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.30	11.36	11.14	11.19	11.19	-0.53%	2,898,141
Sep 29, 2026	11.14	11.33	11.03	11.25	11.25	0.99%	3,670,138
Sep 28, 2026	11.33	11.36	11.04	11.14	11.14	-2.19%	5,248,597
Sep 24, 2026	11.58	11.69	11.33	11.39	11.39	-2.48%	5,052,637
Sep 23, 2026	11.98	11.98	11.64	11.68	11.68	-2.01%	4,848,800
Sep 22, 2026	11.96	12.04	11.82	11.92	11.92	-0.33%	5,592,701
Sep 21, 2026	11.85	12.04	11.79	12.02	11.96	1.18%	6,012,090
Sep 18, 2026	11.82	11.90	11.71	11.88	11.82	1.89%	6,302,800
Sep 17, 2026	11.82	11.86	11.45	11.66	11.60	-2.10%	7,763,765
Sep 16, 2026	11.45	11.98	11.41	11.91	11.85	3.57%	8,687,265
Sep 15, 2026	11.82	11.89	11.41	11.50	11.44	-3.28%	7,687,900
Sep 14, 2026	11.90	12.15	11.86	11.89	11.83	-0.83%	7,147,700
Sep 11, 2026	12.19	12.24	11.77	11.99	11.93	-4.61%	14,103,500
Sep 10, 2026	12.98	13.18	12.54	12.57	12.51	-3.46%	14,626,665
Sep 9, 2026	12.70	13.30	12.52	13.02	12.96	1.80%	21,469,531
Sep 8, 2026	12.60	13.12	12.59	12.79	12.73	1.35%	15,967,626
Sep 7, 2026	13.00	13.25	12.57	12.62	12.56	-4.10%	19,043,100
Sep 4, 2026	13.14	13.79	13.00	13.16	13.09	3.54%	26,398,513
Sep 3, 2026	13.22	13.36	12.68	12.71	12.65	-2.90%	19,938,474
Sep 2, 2026	13.31	13.42	12.75	13.09	13.02	-2.89%	22,168,354
Sep 1, 2026	12.66	14.19	12.57	13.48	13.41	6.98%	34,477,008
Aug 31, 2026	13.00	13.14	12.27	12.60	12.54	-8.70%	30,987,304
Aug 28, 2026	12.93	14.55	12.80	13.80	13.73	7.31%	37,645,475
Aug 27, 2026	12.38	13.44	12.31	12.86	12.80	-0.62%	29,850,958
Aug 26, 2026	12.46	13.50	12.45	12.94	12.88	0.08%	31,007,749
Aug 25, 2026	13.19	14.00	12.81	12.93	12.87	-0.23%	31,494,977
Aug 24, 2026	13.38	13.50	12.60	12.96	12.90	1.89%	30,472,035
Aug 21, 2026	12.57	12.88	12.30	12.72	12.66	2.91%	18,822,686
Aug 20, 2026	12.57	12.84	12.23	12.36	12.30	3.17%	14,120,618
Aug 19, 2026	12.11	12.34	11.98	11.98	11.92	-2.52%	9,333,100
Aug 18, 2026	12.33	12.43	12.14	12.29	12.23	-0.32%	9,351,701
Aug 17, 2026	12.08	12.58	11.80	12.33	12.27	4.58%	15,759,248
Aug 14, 2026	11.90	11.96	11.65	11.79	11.73	-1.67%	9,295,533
Aug 13, 2026	12.45	12.67	11.97	11.99	11.93	-4.23%	13,966,198
Aug 12, 2026	12.28	12.59	12.20	12.52	12.46	1.87%	13,350,298
Aug 11, 2026	12.90	12.92	12.24	12.29	12.23	-4.95%	21,366,964
Aug 10, 2026	11.81	13.15	11.75	12.93	12.87	9.76%	31,651,673
Aug 7, 2026	11.62	11.83	11.39	11.78	11.72	-0.17%	15,879,847
Aug 6, 2026	12.29	12.59	11.63	11.80	11.74	-0.76%	23,858,305
Aug 5, 2026	11.58	11.98	11.46	11.89	11.83	3.48%	13,465,300
Aug 4, 2026	11.56	11.67	11.45	11.49	11.43	-0.61%	8,357,605
Aug 3, 2026	11.50	11.58	11.13	11.56	11.50	1.05%	9,499,100
Jul 31, 2026	11.13	11.47	11.05	11.44	11.38	2.14%	12,281,470
Jul 30, 2026	11.05	11.47	11.05	11.20	11.14	1.82%	13,501,194
Jul 29, 2026	10.75	11.10	10.75	11.00	10.95	1.95%	9,379,143
Jul 28, 2026	10.46	10.86	10.46	10.79	10.74	1.22%	8,971,419
Jul 27, 2026	10.39	10.73	10.28	10.66	10.61	4.10%	9,446,575
Jul 24, 2026	10.56	10.60	10.21	10.24	10.19	-5.36%	10,109,900
Jul 23, 2026	10.52	10.84	10.39	10.82	10.77	1.88%	11,626,061
Jul 22, 2026	10.49	10.84	10.42	10.62	10.57	1.92%	13,559,655