Molan Steel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.04	2.13	2.00	2.01	2.01	-1.47%	83,534
Aug 13, 2025	2.04	2.04	2.04	2.04	2.04	1.49%	26,413
Aug 12, 2025	2.00	2.04	1.98	2.01	2.01	-	14,476
Aug 11, 2025	2.30	2.30	2.00	2.01	2.01	-5.19%	113,949
Aug 10, 2025	2.18	2.18	2.12	2.12	2.12	-2.30%	100,443
Aug 7, 2025	2.17	2.17	2.17	2.17	2.17	-	-
Aug 6, 2025	2.21	2.23	2.17	2.17	2.17	-1.81%	35,872
Aug 5, 2025	2.27	2.27	2.17	2.21	2.21	-	42,743
Aug 4, 2025	2.20	2.21	2.18	2.21	2.21	-3.07%	34,580
Aug 3, 2025	2.34	2.34	2.28	2.28	2.28	-2.15%	39,866
Jul 31, 2025	2.33	2.33	2.33	2.33	2.33	-9.34%	14,226
Jul 30, 2025	2.25	2.57	2.16	2.57	2.57	14.22%	18,001
Jul 29, 2025	2.27	2.27	2.25	2.25	2.25	-5.46%	12,905
Jul 28, 2025	2.38	2.38	2.38	2.38	2.38	-	6
Jul 27, 2025	2.38	2.38	2.38	2.38	2.38	-	9,009
Jul 24, 2025	2.41	2.41	2.31	2.38	2.38	-	151
Jul 23, 2025	2.41	2.41	2.31	2.38	2.38	-	2,422
Jul 22, 2025	2.41	2.41	2.31	2.38	2.38	-1.65%	50,357
Jul 21, 2025	2.42	2.43	2.40	2.42	2.42	-1.22%	56,338
Jul 20, 2025	2.45	2.45	2.45	2.45	2.45	-	1,242
Jul 17, 2025	2.45	2.45	2.45	2.45	2.45	-	50
Jul 16, 2025	2.45	2.45	2.45	2.45	2.45	3.38%	2,113
Jul 15, 2025	2.49	2.49	2.37	2.37	2.37	-	1,000
Jul 14, 2025	2.49	2.49	2.37	2.37	2.37	-2.47%	86,754
Jul 13, 2025	2.46	2.46	2.43	2.43	2.43	-3.19%	23,000
Jul 10, 2025	2.51	2.51	2.51	2.51	2.51	2.45%	12,817
Jul 9, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	39,077
Jul 8, 2025	2.51	2.51	2.50	2.50	2.50	-	1,050
Jul 7, 2025	2.51	2.51	2.50	2.50	2.50	-1.96%	3,133
Jul 6, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Jul 3, 2025	2.55	2.55	2.55	2.55	2.55	-	60
Jul 2, 2025	2.55	2.55	2.55	2.55	2.55	-2.30%	10,260
Jul 1, 2025	2.74	2.74	2.61	2.61	2.61	-2.97%	23,301
Jun 30, 2025	2.69	2.69	2.69	2.69	2.69	3.07%	2,002
Jun 29, 2025	2.70	2.70	2.61	2.61	2.61	-0.38%	21,165
Jun 26, 2025	2.62	2.62	2.62	2.62	2.62	3.56%	5,008
Jun 25, 2025	2.65	2.65	2.53	2.53	2.53	-	1,330
Jun 24, 2025	2.65	2.65	2.53	2.53	2.53	0.80%	65,006
Jun 23, 2025	2.60	2.60	2.51	2.51	2.51	-2.33%	6,338
Jun 22, 2025	2.57	2.57	2.57	2.57	2.57	-3.38%	8,162
Jun 19, 2025	2.55	2.66	2.55	2.66	2.66	1.53%	5,892
Jun 18, 2025	2.54	2.63	2.51	2.62	2.62	2.75%	70,393
Jun 17, 2025	2.64	2.64	2.55	2.55	2.55	-1.54%	15,110
Jun 16, 2025	2.68	2.70	2.59	2.59	2.59	-	64,569
Jun 15, 2025	2.59	2.59	2.59	2.59	2.59	-4.07%	14,834
Jun 12, 2025	2.62	2.73	2.61	2.70	2.70	-1.46%	63,894
Jun 11, 2025	2.63	2.74	2.63	2.74	2.74	-3.18%	7,954
May 29, 2025	2.83	2.83	2.83	2.83	2.83	2.54%	4,338
May 28, 2025	2.75	2.76	2.75	2.76	2.76	-1.43%	5,612
May 27, 2025	2.80	2.80	2.80	2.80	2.80	-	6,706