Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	14.00	14.00	13.91	13.91	13.91	-0.64%	5,560
May 29, 2025	13.89	14.00	13.45	14.00	14.00	2.71%	10,100
May 28, 2025	13.86	13.86	13.63	13.63	13.63	-1.52%	2,000
May 27, 2025	13.29	13.84	13.29	13.84	13.84	1.02%	20,100
May 26, 2025	13.58	14.01	13.57	13.70	13.70	0.66%	7,623
May 23, 2025	13.50	13.61	13.50	13.61	13.61	0.81%	3,800
May 22, 2025	13.50	13.51	13.40	13.50	13.50	1.50%	5,100
May 21, 2025	13.25	13.37	13.25	13.30	13.30	1.92%	13,300
May 20, 2025	13.50	13.50	13.05	13.05	13.05	-2.39%	8,800
May 16, 2025	13.20	13.37	13.20	13.37	13.37	0.91%	11,242
May 15, 2025	13.27	13.27	13.19	13.25	13.25	-0.15%	6,314
May 14, 2025	12.63	13.27	12.63	13.27	13.27	4.65%	13,031
May 13, 2025	12.68	12.68	12.68	12.68	12.68	-0.16%	212
May 12, 2025	12.36	12.70	12.36	12.70	12.70	1.60%	2,500
May 9, 2025	12.47	12.50	12.14	12.50	12.50	1.21%	6,600
May 8, 2025	12.30	12.35	12.30	12.35	12.35	0.90%	4,700
May 7, 2025	12.27	12.31	12.22	12.24	12.24	-0.49%	4,802
May 6, 2025	11.99	12.30	11.99	12.30	12.30	3.10%	10,712
May 5, 2025	11.92	11.93	11.90	11.93	11.93	0.17%	4,600
May 2, 2025	12.21	12.24	11.91	11.91	11.91	-2.78%	29,300
May 1, 2025	12.15	12.26	12.15	12.25	12.25	1.32%	3,400
Apr 30, 2025	12.20	12.25	12.07	12.09	12.09	-0.74%	8,415
Apr 29, 2025	12.17	12.20	12.17	12.18	12.18	0.74%	9,824
Apr 28, 2025	11.89	12.18	11.89	12.09	12.09	3.07%	16,925
Apr 25, 2025	11.81	11.83	11.73	11.73	11.73	-0.68%	2,700
Apr 24, 2025	11.80	11.89	11.80	11.81	11.81	0.08%	5,800
Apr 23, 2025	11.86	11.86	11.65	11.80	11.80	-0.25%	21,300
Apr 22, 2025	11.84	11.90	11.80	11.83	11.83	-0.34%	7,500
Apr 21, 2025	11.80	11.87	11.62	11.87	11.87	0.59%	6,600
Apr 17, 2025	11.70	11.81	11.60	11.80	11.80	0.85%	4,902
Apr 16, 2025	11.79	11.79	11.70	11.70	11.70	-0.76%	2,200
Apr 15, 2025	11.80	11.88	11.68	11.79	11.79	1.29%	6,502
Apr 14, 2025	11.76	11.77	11.51	11.64	11.64	0.26%	4,900
Apr 11, 2025	11.42	11.67	11.42	11.61	11.61	2.20%	3,000
Apr 10, 2025	11.50	11.85	11.34	11.36	11.36	-4.14%	39,302
Apr 9, 2025	11.51	11.93	11.38	11.85	11.85	3.40%	8,300
Apr 8, 2025	11.83	11.92	11.46	11.46	11.46	-2.05%	15,748
Apr 7, 2025	11.80	11.80	11.30	11.70	11.70	-0.93%	15,500
Apr 4, 2025	12.34	12.34	11.80	11.81	11.81	-4.22%	48,100
Apr 3, 2025	12.26	12.46	12.26	12.33	12.33	-0.32%	2,600
Apr 2, 2025	12.67	12.67	12.33	12.37	12.37	-2.37%	2,500
Apr 1, 2025	12.48	12.69	12.48	12.67	12.67	2.10%	2,300
Mar 31, 2025	12.65	12.70	12.41	12.41	12.41	-0.40%	6,600
Mar 28, 2025	12.34	12.49	12.33	12.46	12.46	1.05%	2,100
Mar 27, 2025	12.33	12.33	12.33	12.33	12.33	0.98%	1,000
Mar 26, 2025	12.22	12.52	12.21	12.21	12.21	-2.32%	8,430
Mar 25, 2025	12.68	12.68	12.50	12.50	12.50	-0.08%	2,300
Mar 24, 2025	12.45	12.78	12.45	12.51	12.51	-0.24%	3,100
Mar 21, 2025	12.02	12.54	12.02	12.54	12.54	3.29%	7,900
Mar 20, 2025	12.20	12.20	12.14	12.14	12.03	-0.74%	1,000