Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.10	17.38	17.10	17.30	17.30	0.70%	2,849
Feb 26, 2026	16.78	17.33	16.78	17.18	17.18	1.96%	17,817
Feb 25, 2026	16.98	17.00	16.85	16.85	16.85	-	3,818
Feb 24, 2026	16.97	16.97	16.53	16.85	16.85	0.54%	15,072
Feb 23, 2026	16.76	16.77	16.75	16.76	16.76	0.06%	1,514
Feb 20, 2026	16.74	16.75	16.74	16.75	16.75	-0.24%	1,700
Feb 19, 2026	16.66	16.87	16.66	16.79	16.79	-0.36%	6,972
Feb 18, 2026	16.75	16.94	16.54	16.85	16.85	1.81%	11,140
Feb 17, 2026	16.40	16.57	16.34	16.55	16.55	0.91%	20,710
Feb 13, 2026	16.31	16.41	16.31	16.40	16.40	0.37%	13,216
Feb 12, 2026	16.36	16.36	16.19	16.34	16.34	-0.06%	22,284
Feb 11, 2026	16.25	16.40	16.25	16.35	16.35	-	13,199
Feb 10, 2026	16.35	16.35	16.32	16.35	16.35	0.18%	4,838
Feb 9, 2026	16.24	16.35	16.24	16.32	16.32	0.49%	11,521
Feb 6, 2026	16.24	16.24	16.24	16.24	16.24	-	3,266
Feb 5, 2026	16.25	16.27	16.04	16.24	16.24	-0.06%	15,952
Feb 4, 2026	16.25	16.30	16.07	16.25	16.25	-	10,066
Feb 3, 2026	16.40	16.40	16.23	16.25	16.25	-	4,658
Feb 2, 2026	16.24	16.36	16.24	16.25	16.25	0.18%	3,807
Jan 30, 2026	16.30	16.30	16.05	16.22	16.22	-0.37%	10,217
Jan 29, 2026	16.37	16.52	16.28	16.28	16.28	-0.12%	3,361
Jan 28, 2026	16.24	16.30	16.03	16.30	16.30	1.12%	3,767
Jan 27, 2026	16.23	16.23	15.96	16.12	16.12	-0.68%	4,285
Jan 26, 2026	16.28	16.28	16.14	16.23	16.23	-0.49%	4,265
Jan 23, 2026	16.30	16.49	16.30	16.31	16.31	0.06%	4,618
Jan 22, 2026	15.84	16.39	15.84	16.30	16.30	1.68%	4,206
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