Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.00	19.00	18.83	18.83	18.68	-0.89%	24,905
Sep 11, 2026	18.95	19.00	18.83	19.00	18.85	0.26%	15,742
Sep 10, 2026	18.90	18.95	18.90	18.95	18.80	0.69%	850
Sep 9, 2026	18.94	18.98	18.78	18.82	18.67	0.21%	3,033
Sep 8, 2026	18.94	18.95	18.78	18.78	18.63	-0.74%	4,323
Sep 4, 2026	18.91	18.92	18.91	18.92	18.77	0.48%	900
Sep 3, 2026	18.80	18.94	18.80	18.83	18.68	0.70%	1,498
Sep 2, 2026	18.64	18.70	18.64	18.70	18.55	0.11%	1,227
Sep 1, 2026	18.75	18.79	18.67	18.68	18.53	-0.37%	4,801
Aug 31, 2026	18.40	18.75	18.40	18.75	18.60	0.97%	2,369
Aug 28, 2026	18.46	18.57	18.45	18.57	18.42	-0.43%	1,927
Aug 27, 2026	18.79	18.79	18.52	18.65	18.50	-0.27%	4,088
Aug 26, 2026	18.39	18.70	18.39	18.70	18.55	1.08%	3,834
Aug 25, 2026	18.75	18.75	18.50	18.50	18.35	-0.91%	1,892
Aug 24, 2026	18.50	18.70	18.50	18.67	18.52	0.65%	4,467
Aug 21, 2026	18.51	18.55	18.41	18.55	18.40	0.22%	3,504
Aug 20, 2026	18.51	18.55	18.51	18.51	18.36	-0.64%	2,506
Aug 19, 2026	18.44	18.65	18.44	18.63	18.48	1.31%	1,901
Aug 18, 2026	18.52	18.54	18.30	18.39	18.24	-0.05%	3,467
Aug 17, 2026	18.52	18.52	18.40	18.40	18.25	-0.54%	3,528
Aug 14, 2026	18.30	18.50	18.30	18.50	18.35	0.27%	1,603
Aug 13, 2026	18.30	18.45	18.30	18.45	18.30	0.33%	209
Aug 12, 2026	18.34	18.39	18.34	18.39	18.24	0.33%	2,530
Aug 11, 2026	18.08	18.33	18.01	18.33	18.18	2.98%	7,061
Aug 10, 2026	18.27	18.27	17.80	17.80	17.66	-2.84%	22,726
Aug 7, 2026	18.56	18.71	18.32	18.32	18.17	-0.16%	5,410
Aug 6, 2026	18.30	18.35	18.30	18.35	18.20	0.05%	2,000
Aug 5, 2026	18.60	18.60	18.27	18.34	18.19	-1.24%	10,774
Aug 4, 2026	18.75	18.80	18.57	18.57	18.42	-1.49%	12,885
Jul 31, 2026	18.75	18.85	18.75	18.85	18.70	2.33%	1,930
Jul 30, 2026	19.00	19.00	18.42	18.42	18.27	-3.46%	4,932
Jul 29, 2026	19.45	19.46	19.08	19.08	18.93	-2.00%	4,900
Jul 28, 2026	18.95	19.47	18.95	19.47	19.31	3.51%	3,034
Jul 27, 2026	18.62	18.82	18.61	18.81	18.66	-0.11%	1,387
Jul 24, 2026	18.98	18.98	18.83	18.83	18.68	-0.21%	4,830
Jul 23, 2026	18.81	18.97	18.55	18.87	18.72	-0.11%	5,494
Jul 22, 2026	18.97	18.98	18.89	18.89	18.74	-0.42%	3,930
Jul 21, 2026	19.00	19.00	18.97	18.97	18.82	-0.26%	2,430
Jul 20, 2026	18.95	19.02	18.91	19.02	18.87	-0.05%	900
Jul 17, 2026	19.38	19.38	19.03	19.03	18.88	-0.89%	4,216
Jul 16, 2026	19.09	19.20	18.99	19.20	19.05	0.63%	1,743
Jul 15, 2026	18.84	19.08	18.84	19.08	18.93	1.27%	1,067
Jul 14, 2026	18.99	19.09	18.84	18.84	18.69	-	9,138
Jul 13, 2026	18.90	19.00	18.79	18.84	18.69	1.13%	3,631
Jul 10, 2026	18.69	18.85	18.63	18.63	18.48	1.14%	1,830
Jul 9, 2026	18.78	19.03	18.41	18.42	18.27	-1.50%	11,031
Jul 8, 2026	18.70	18.87	18.70	18.70	18.55	0.48%	13,602
Jul 7, 2026	18.66	18.70	18.61	18.61	18.46	0.49%	4,454
Jul 6, 2026	18.47	18.58	18.41	18.52	18.37	0.05%	4,312
Jul 3, 2026	18.55	18.70	18.51	18.51	18.36	-0.43%	4,569