MCLON JEWELLERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	15.70	15.99	15.38	15.50	15.36	-	9,186,808
Apr 27, 2026	15.28	15.53	15.04	15.50	15.36	1.71%	5,991,500
Apr 24, 2026	15.28	15.39	15.06	15.24	15.10	-0.97%	5,084,457
Apr 23, 2026	15.79	15.79	15.30	15.39	15.25	-2.66%	6,599,962
Apr 22, 2026	15.75	15.86	15.56	15.81	15.66	-0.19%	6,018,806
Apr 21, 2026	15.86	15.89	15.63	15.84	15.69	-0.50%	5,590,517
Apr 20, 2026	15.66	16.05	15.61	15.92	15.77	1.40%	7,075,477
Apr 17, 2026	15.76	15.87	15.58	15.70	15.55	-1.07%	5,437,411
Apr 16, 2026	15.65	15.88	15.50	15.87	15.72	1.41%	7,368,158
Apr 15, 2026	15.85	16.01	15.59	15.65	15.50	-0.45%	7,479,484
Apr 14, 2026	15.90	15.96	15.52	15.72	15.57	0.38%	6,242,733
Apr 13, 2026	15.58	15.70	15.52	15.66	15.51	-0.45%	4,990,257
Apr 10, 2026	15.72	15.94	15.71	15.73	15.58	0.25%	6,600,890
Apr 9, 2026	15.83	15.91	15.57	15.69	15.54	-2.97%	9,274,372
Apr 8, 2026	15.97	16.17	15.73	16.17	16.02	5.89%	12,983,720