Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.84	16.39	15.84	16.32	-	1.78%	2,500
Jan 21, 2026	15.80	16.03	15.77	16.03	16.03	2.10%	4,736
Jan 20, 2026	15.65	15.80	15.60	15.70	15.70	-0.44%	10,531
Jan 19, 2026	15.77	15.79	15.77	15.77	15.77	1.15%	5,088
Jan 16, 2026	15.50	15.60	15.40	15.59	15.59	1.23%	42,748
Jan 15, 2026	15.43	15.50	15.33	15.40	15.40	0.06%	24,716
Jan 14, 2026	15.37	15.40	15.30	15.39	15.39	0.13%	20,532
Jan 13, 2026	15.43	15.43	15.36	15.37	15.37	-0.19%	8,411
Jan 12, 2026	15.31	15.42	15.31	15.40	15.40	-	16,107
Jan 9, 2026	15.41	15.41	15.26	15.40	15.40	1.32%	34,573
Jan 8, 2026	15.35	15.36	15.10	15.20	15.20	-0.98%	57,932
Jan 7, 2026	15.30	15.40	15.30	15.35	15.35	1.39%	22,166
Jan 5, 2026	15.37	15.37	15.14	15.14	15.14	-1.05%	14,949
Jan 2, 2026	15.14	15.34	15.14	15.30	15.30	0.39%	4,063
Dec 31, 2025	15.30	15.30	15.15	15.24	15.24	0.53%	5,713
Dec 30, 2025	15.27	15.30	15.15	15.16	15.16	-0.13%	6,626
Dec 29, 2025	15.11	15.28	15.10	15.18	15.18	-0.78%	12,121
Dec 24, 2025	15.38	15.38	15.25	15.30	15.30	0.07%	2,666
Dec 23, 2025	15.27	15.32	15.27	15.29	15.29	0.59%	1,766
Dec 22, 2025	15.25	15.38	15.10	15.20	15.20	-0.33%	14,689
Dec 19, 2025	15.20	15.25	15.10	15.25	15.25	0.79%	8,251
Dec 18, 2025	15.17	15.17	15.13	15.13	15.13	-0.26%	1,108
Dec 17, 2025	15.33	15.33	15.17	15.17	15.17	-1.04%	5,815
Dec 16, 2025	15.50	15.50	15.33	15.33	15.33	-1.03%	2,720
Dec 15, 2025	15.37	15.50	15.37	15.49	15.49	0.78%	3,529
Dec 12, 2025	15.40	15.40	15.37	15.37	15.24	-0.19%	1,560
Dec 11, 2025	15.53	15.53	15.40	15.40	15.27	0.13%	4,225
Dec 10, 2025	15.42	15.42	15.38	15.38	15.25	0.13%	2,200
Dec 8, 2025	15.34	15.56	15.34	15.36	15.23	-0.45%	2,215
Dec 5, 2025	15.53	15.53	15.43	15.43	15.30	-0.45%	4,767
Dec 4, 2025	15.50	15.50	15.37	15.50	15.37	-	3,931
Dec 3, 2025	15.54	15.54	15.11	15.50	15.37	-	8,652
Dec 2, 2025	15.50	15.53	15.34	15.50	15.37	0.19%	5,886
Dec 1, 2025	15.34	15.47	15.34	15.47	15.34	-0.19%	2,666
Nov 28, 2025	15.39	15.50	15.39	15.50	15.37	1.84%	4,237
Nov 27, 2025	15.24	15.29	15.16	15.22	15.09	0.33%	8,866
Nov 26, 2025	15.08	15.49	15.05	15.17	15.04	0.80%	8,716
Nov 25, 2025	15.05	15.19	15.05	15.05	14.92	-0.33%	14,792
Nov 24, 2025	15.00	15.10	14.94	15.10	14.97	1.07%	4,766
Nov 21, 2025	14.94	14.98	14.77	14.94	14.81	-0.47%	8,626
Nov 20, 2025	15.09	15.09	15.01	15.01	14.88	-0.27%	5,066
Nov 19, 2025	14.96	15.10	14.96	15.05	14.92	2.66%	5,208
Nov 18, 2025	14.73	14.95	14.66	14.66	14.54	-0.41%	10,466
Nov 17, 2025	14.80	14.82	14.72	14.72	14.60	-0.47%	7,524
Nov 14, 2025	14.51	14.80	14.51	14.79	14.66	1.79%	4,810
Nov 13, 2025	14.79	14.81	14.53	14.53	14.41	-0.82%	4,505
Nov 12, 2025	14.96	14.96	14.65	14.65	14.53	-1.68%	14,053
Nov 11, 2025	14.79	14.90	14.75	14.90	14.77	0.74%	8,080
Nov 10, 2025	14.72	14.79	14.45	14.79	14.66	2.28%	18,150
Nov 7, 2025	14.36	14.54	14.27	14.46	14.34	1.47%	12,566